Anhui Tongfeng Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 5.960 | 6.250 | 5.900 | 6.210 | 6.210 | 12,451,051 |
| 2022-05-09 | 5.980 | 6.080 | 5.900 | 5.990 | 5.990 | 9,417,795 |
| 2022-05-06 | 5.870 | 6.060 | 5.850 | 5.960 | 5.960 | 10,767,301 |
| 2022-05-05 | 5.860 | 6.070 | 5.810 | 5.960 | 5.960 | 11,875,680 |
| 2022-04-29 | 5.690 | 5.970 | 5.690 | 5.910 | 5.910 | 12,972,279 |
| 2022-04-28 | 5.600 | 5.760 | 5.550 | 5.640 | 5.640 | 13,446,020 |
| 2022-04-27 | 5.110 | 5.720 | 5.100 | 5.700 | 5.700 | 16,756,098 |
| 2022-04-26 | 5.500 | 5.710 | 5.280 | 5.370 | 5.370 | 16,944,829 |
| 2022-04-25 | 6.050 | 6.050 | 5.500 | 5.500 | 5.500 | 20,697,702 |
| 2022-04-22 | 6.360 | 6.360 | 6.060 | 6.110 | 6.110 | 12,350,362 |
| 2022-04-21 | 6.570 | 6.730 | 6.330 | 6.340 | 6.340 | 10,292,554 |
| 2022-04-20 | 6.630 | 6.900 | 6.590 | 6.660 | 6.660 | 13,880,003 |
| 2022-04-19 | 6.570 | 6.670 | 6.500 | 6.630 | 6.630 | 7,995,980 |
| 2022-04-18 | 6.430 | 6.700 | 6.310 | 6.540 | 6.540 | 10,534,585 |
| 2022-04-15 | 6.680 | 6.680 | 6.330 | 6.460 | 6.460 | 10,130,650 |
| 2022-04-14 | 6.600 | 6.770 | 6.490 | 6.680 | 6.680 | 9,871,077 |
| 2022-04-13 | 6.650 | 6.700 | 6.470 | 6.540 | 6.540 | 7,679,998 |
| 2022-04-12 | 6.650 | 6.710 | 6.400 | 6.700 | 6.700 | 9,421,828 |
| 2022-04-11 | 6.890 | 6.890 | 6.530 | 6.560 | 6.560 | 9,128,997 |
| 2022-04-08 | 7.000 | 7.020 | 6.770 | 6.860 | 6.860 | 7,820,200 |
| 2022-04-07 | 7.100 | 7.110 | 6.930 | 6.980 | 6.980 | 8,234,732 |
| 2022-04-06 | 7.130 | 7.250 | 7.090 | 7.130 | 7.130 | 9,065,090 |
| 2022-04-01 | 7.220 | 7.240 | 7.070 | 7.140 | 7.140 | 8,543,696 |
| 2022-03-31 | 7.360 | 7.390 | 7.200 | 7.210 | 7.210 | 8,438,452 |
| 2022-03-30 | 7.250 | 7.430 | 7.180 | 7.360 | 7.360 | 10,947,400 |
| 2022-03-29 | 7.310 | 7.360 | 7.100 | 7.190 | 7.190 | 10,254,399 |
| 2022-03-28 | 7.400 | 7.410 | 7.090 | 7.270 | 7.270 | 13,259,268 |
| 2022-03-25 | 7.630 | 7.650 | 7.420 | 7.460 | 7.460 | 10,249,554 |
| 2022-03-24 | 7.660 | 7.680 | 7.500 | 7.580 | 7.580 | 12,715,180 |
| 2022-03-23 | 7.530 | 7.750 | 7.430 | 7.720 | 7.720 | 17,827,229 |
| 2022-03-22 | 7.540 | 7.550 | 7.370 | 7.460 | 7.460 | 12,996,890 |
| 2022-03-21 | 7.460 | 7.540 | 7.360 | 7.520 | 7.520 | 11,275,205 |
| 2022-03-18 | 7.470 | 7.570 | 7.400 | 7.450 | 7.450 | 11,461,795 |
| 2022-03-17 | 7.670 | 7.740 | 7.490 | 7.510 | 7.510 | 21,149,291 |
| 2022-03-16 | 6.970 | 7.560 | 6.810 | 7.560 | 7.560 | 26,142,398 |
| 2022-03-15 | 7.200 | 7.270 | 6.870 | 6.870 | 6.870 | 17,998,753 |
| 2022-03-14 | 7.340 | 7.380 | 7.140 | 7.140 | 7.140 | 12,919,655 |
| 2022-03-11 | 7.330 | 7.400 | 7.080 | 7.350 | 7.350 | 14,396,390 |
| 2022-03-10 | 7.630 | 7.720 | 7.440 | 7.460 | 7.460 | 17,573,069 |
| 2022-03-09 | 7.640 | 7.750 | 7.060 | 7.440 | 7.440 | 19,992,189 |
| 2022-03-08 | 7.700 | 7.860 | 7.520 | 7.570 | 7.570 | 18,276,334 |
| 2022-03-07 | 7.860 | 7.880 | 7.630 | 7.700 | 7.700 | 12,507,706 |
| 2022-03-04 | 8.180 | 8.290 | 7.830 | 7.960 | 7.960 | 21,238,332 |
| 2022-03-03 | 8.420 | 8.490 | 8.100 | 8.170 | 8.170 | 17,615,543 |
| 2022-03-02 | 8.350 | 8.460 | 8.210 | 8.420 | 8.420 | 17,042,605 |
| 2022-03-01 | 8.140 | 8.560 | 8.140 | 8.360 | 8.360 | 27,221,714 |
| 2022-02-28 | 8.120 | 8.250 | 8.020 | 8.140 | 8.140 | 13,961,450 |
| 2022-02-25 | 8.200 | 8.370 | 8.080 | 8.210 | 8.210 | 21,290,884 |
| 2022-02-24 | 8.170 | 8.370 | 7.840 | 8.090 | 8.090 | 42,264,887 |
| 2022-02-23 | 7.390 | 8.170 | 7.340 | 8.170 | 8.170 | 31,230,336 |
| 2022-02-22 | 7.570 | 7.590 | 7.380 | 7.430 | 7.430 | 9,047,518 |
| 2022-02-21 | 7.630 | 7.700 | 7.540 | 7.600 | 7.600 | 8,529,800 |
| 2022-02-18 | 7.470 | 7.670 | 7.440 | 7.650 | 7.650 | 10,516,304 |
| 2022-02-17 | 7.410 | 7.910 | 7.370 | 7.540 | 7.540 | 18,808,540 |
| 2022-02-16 | 7.410 | 7.500 | 7.370 | 7.480 | 7.480 | 10,488,021 |
| 2022-02-15 | 7.430 | 7.670 | 7.340 | 7.450 | 7.450 | 15,255,282 |
| 2022-02-14 | 7.660 | 7.710 | 7.360 | 7.490 | 7.490 | 12,393,903 |
| 2022-02-11 | 7.980 | 7.990 | 7.580 | 7.660 | 7.660 | 14,855,437 |
| 2022-02-10 | 8.180 | 8.270 | 8.000 | 8.050 | 8.050 | 12,857,488 |
| 2022-02-09 | 8.100 | 8.320 | 7.950 | 8.210 | 8.210 | 13,378,574 |
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.