Anhui Tongfeng Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 7.530 | 8.240 | 7.520 | 7.780 | 7.780 | 83,690,110 |
| 2022-08-02 | 7.830 | 7.860 | 7.410 | 7.490 | 7.490 | 24,403,449 |
| 2022-08-01 | 7.710 | 8.000 | 7.530 | 7.900 | 7.900 | 22,602,339 |
| 2022-07-29 | 7.830 | 7.860 | 7.650 | 7.660 | 7.660 | 18,339,773 |
| 2022-07-28 | 7.680 | 8.000 | 7.660 | 7.830 | 7.830 | 26,464,326 |
| 2022-07-27 | 7.570 | 7.780 | 7.540 | 7.630 | 7.630 | 13,488,566 |
| 2022-07-26 | 7.610 | 7.700 | 7.450 | 7.630 | 7.630 | 18,758,476 |
| 2022-07-25 | 7.840 | 7.960 | 7.540 | 7.560 | 7.560 | 22,043,378 |
| 2022-07-22 | 8.000 | 8.070 | 7.730 | 7.820 | 7.820 | 23,004,946 |
| 2022-07-21 | 8.000 | 8.120 | 7.860 | 7.960 | 7.960 | 24,617,231 |
| 2022-07-20 | 7.980 | 8.090 | 7.910 | 8.020 | 8.020 | 27,818,429 |
| 2022-07-19 | 7.770 | 8.120 | 7.660 | 7.980 | 7.980 | 31,994,622 |
| 2022-07-18 | 7.720 | 7.920 | 7.450 | 7.760 | 7.760 | 33,450,531 |
| 2022-07-15 | 7.900 | 7.980 | 7.600 | 7.680 | 7.680 | 54,584,961 |
| 2022-07-14 | 7.020 | 7.850 | 7.020 | 7.850 | 7.850 | 60,313,055 |
| 2022-07-13 | 7.850 | 7.900 | 7.120 | 7.140 | 7.140 | 68,750,890 |
| 2022-07-12 | 8.320 | 8.670 | 7.910 | 7.910 | 7.910 | 57,999,261 |
| 2022-07-11 | 7.820 | 8.350 | 7.600 | 8.300 | 8.300 | 48,924,126 |
| 2022-07-08 | 8.000 | 8.130 | 7.760 | 7.810 | 7.810 | 19,375,976 |
| 2022-07-07 | 7.710 | 8.130 | 7.690 | 8.030 | 8.030 | 28,079,943 |
| 2022-07-06 | 7.570 | 7.890 | 7.570 | 7.800 | 7.800 | 27,151,676 |
| 2022-07-05 | 7.750 | 7.830 | 7.470 | 7.610 | 7.610 | 22,198,188 |
| 2022-07-04 | 7.820 | 7.900 | 7.600 | 7.760 | 7.760 | 21,426,823 |
| 2022-07-01 | 8.050 | 8.100 | 7.820 | 7.880 | 7.880 | 39,062,565 |
| 2022-06-30 | 7.600 | 8.380 | 7.600 | 8.220 | 8.220 | 72,257,059 |
| 2022-06-29 | 7.960 | 8.140 | 7.600 | 7.620 | 7.620 | 30,930,100 |
| 2022-06-28 | 8.080 | 8.090 | 7.820 | 8.030 | 8.030 | 38,133,529 |
| 2022-06-27 | 8.150 | 8.430 | 7.840 | 8.050 | 8.050 | 74,952,880 |
| 2022-06-24 | 7.390 | 8.000 | 7.300 | 8.000 | 8.000 | 66,920,780 |
| 2022-06-23 | 7.000 | 7.350 | 6.970 | 7.270 | 7.270 | 25,544,950 |
| 2022-06-22 | 6.920 | 7.150 | 6.840 | 7.010 | 7.010 | 13,847,886 |
| 2022-06-21 | 7.120 | 7.140 | 6.870 | 6.960 | 6.960 | 15,065,062 |
| 2022-06-20 | 7.130 | 7.250 | 7.100 | 7.140 | 7.140 | 11,031,333 |
| 2022-06-17 | 7.020 | 7.230 | 6.980 | 7.140 | 7.140 | 11,112,048 |
| 2022-06-16 | 7.110 | 7.220 | 7.020 | 7.050 | 7.050 | 13,140,301 |
| 2022-06-15 | 7.370 | 7.420 | 7.110 | 7.110 | 7.110 | 20,360,314 |
| 2022-06-14 | 6.990 | 7.530 | 6.850 | 7.390 | 7.390 | 33,550,473 |
| 2022-06-13 | 6.810 | 7.080 | 6.770 | 7.040 | 7.040 | 14,035,059 |
| 2022-06-10 | 6.640 | 6.920 | 6.600 | 6.860 | 6.860 | 9,342,698 |
| 2022-06-09 | 6.850 | 6.870 | 6.630 | 6.670 | 6.670 | 9,401,357 |
| 2022-06-08 | 6.980 | 7.010 | 6.720 | 6.860 | 6.860 | 12,748,644 |
| 2022-06-07 | 6.990 | 7.090 | 6.920 | 6.980 | 6.980 | 13,664,106 |
| 2022-06-06 | 6.700 | 7.030 | 6.700 | 6.960 | 6.960 | 14,580,615 |
| 2022-06-02 | 6.610 | 6.760 | 6.550 | 6.730 | 6.730 | 9,736,027 |
| 2022-06-01 | 6.560 | 6.680 | 6.520 | 6.620 | 6.620 | 10,291,145 |
| 2022-05-31 | 6.520 | 6.580 | 6.370 | 6.550 | 6.550 | 12,830,765 |
| 2022-05-30 | 6.380 | 6.540 | 6.340 | 6.490 | 6.490 | 9,987,060 |
| 2022-05-27 | 6.510 | 6.540 | 6.290 | 6.350 | 6.350 | 10,574,209 |
| 2022-05-26 | 6.490 | 6.590 | 6.360 | 6.460 | 6.460 | 8,622,865 |
| 2022-05-25 | 6.370 | 6.500 | 6.370 | 6.470 | 6.470 | 6,857,779 |
| 2022-05-24 | 6.660 | 6.810 | 6.390 | 6.400 | 6.400 | 15,026,474 |
| 2022-05-23 | 6.400 | 6.720 | 6.400 | 6.680 | 6.680 | 13,272,520 |
| 2022-05-20 | 6.470 | 6.500 | 6.330 | 6.430 | 6.430 | 9,411,100 |
| 2022-05-19 | 6.300 | 6.430 | 6.230 | 6.410 | 6.410 | 9,232,086 |
| 2022-05-18 | 6.290 | 6.440 | 6.260 | 6.360 | 6.360 | 11,300,359 |
| 2022-05-17 | 6.190 | 6.320 | 6.160 | 6.270 | 6.270 | 9,175,700 |
| 2022-05-16 | 6.270 | 6.430 | 6.200 | 6.220 | 6.220 | 12,705,461 |
| 2022-05-13 | 6.300 | 6.310 | 6.200 | 6.280 | 6.280 | 8,333,176 |
| 2022-05-12 | 6.230 | 6.330 | 6.190 | 6.270 | 6.270 | 8,963,239 |
| 2022-05-11 | 6.200 | 6.440 | 6.180 | 6.210 | 6.210 | 13,357,459 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.