Anhui Tongfeng Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 7.910 | 8.080 | 7.720 | 8.070 | 8.070 | 11,497,160 |
| 2022-02-07 | 7.880 | 8.080 | 7.830 | 7.920 | 7.920 | 9,700,453 |
| 2022-01-28 | 7.780 | 7.960 | 7.470 | 7.700 | 7.700 | 12,270,869 |
| 2022-01-27 | 8.110 | 8.230 | 7.650 | 7.670 | 7.670 | 15,466,242 |
| 2022-01-26 | 8.200 | 8.370 | 7.940 | 8.090 | 8.090 | 13,736,205 |
| 2022-01-25 | 8.160 | 8.380 | 8.060 | 8.100 | 8.100 | 18,787,005 |
| 2022-01-24 | 7.890 | 8.260 | 7.860 | 8.110 | 8.110 | 11,709,354 |
| 2022-01-21 | 8.000 | 8.100 | 7.840 | 7.880 | 7.880 | 10,710,300 |
| 2022-01-20 | 8.290 | 8.310 | 7.900 | 8.010 | 8.010 | 17,100,250 |
| 2022-01-19 | 8.380 | 8.520 | 8.140 | 8.270 | 8.270 | 14,495,227 |
| 2022-01-18 | 8.750 | 8.800 | 8.350 | 8.430 | 8.430 | 20,730,937 |
| 2022-01-17 | 8.600 | 8.940 | 8.340 | 8.760 | 8.760 | 20,315,101 |
| 2022-01-14 | 8.290 | 8.830 | 8.190 | 8.510 | 8.510 | 26,801,097 |
| 2022-01-13 | 8.370 | 8.580 | 8.110 | 8.280 | 8.280 | 20,385,346 |
| 2022-01-12 | 8.150 | 8.420 | 8.130 | 8.360 | 8.360 | 23,978,344 |
| 2022-01-11 | 8.540 | 8.580 | 7.990 | 8.150 | 8.150 | 37,258,241 |
| 2022-01-10 | 9.000 | 9.000 | 8.210 | 8.450 | 8.450 | 47,533,824 |
| 2022-01-07 | 9.450 | 9.770 | 9.120 | 9.120 | 9.120 | 22,119,250 |
| 2022-01-06 | 9.400 | 9.680 | 9.270 | 9.400 | 9.400 | 18,266,143 |
| 2022-01-05 | 9.760 | 9.810 | 9.190 | 9.510 | 9.510 | 31,367,930 |
| 2022-01-04 | 9.610 | 10.110 | 9.400 | 9.800 | 9.800 | 43,373,661 |
| 2021-12-31 | 9.550 | 9.940 | 9.160 | 9.450 | 9.450 | 45,024,731 |
| 2021-12-30 | 8.800 | 9.680 | 8.760 | 9.680 | 9.680 | 48,084,154 |
| 2021-12-29 | 9.300 | 9.480 | 8.800 | 8.800 | 8.800 | 35,096,584 |
| 2021-12-28 | 9.050 | 9.390 | 8.980 | 9.300 | 9.300 | 23,196,298 |
| 2021-12-27 | 9.210 | 9.380 | 8.750 | 9.210 | 9.210 | 24,725,324 |
| 2021-12-24 | 9.550 | 9.840 | 9.290 | 9.290 | 9.290 | 31,958,766 |
| 2021-12-23 | 9.570 | 10.180 | 9.430 | 9.650 | 9.650 | 50,567,272 |
| 2021-12-22 | 9.000 | 9.790 | 8.810 | 9.310 | 9.310 | 45,786,494 |
| 2021-12-21 | 9.060 | 9.110 | 8.780 | 8.980 | 8.980 | 29,589,494 |
| 2021-12-20 | 9.170 | 9.300 | 8.990 | 9.010 | 9.010 | 36,836,309 |
| 2021-12-17 | 9.250 | 9.800 | 8.950 | 9.330 | 9.330 | 49,930,328 |
| 2021-12-16 | 9.350 | 9.660 | 9.000 | 9.290 | 9.290 | 70,739,953 |
| 2021-12-15 | 8.500 | 9.100 | 8.250 | 9.100 | 9.100 | 62,175,881 |
| 2021-12-14 | 8.100 | 8.340 | 7.960 | 8.270 | 8.270 | 34,440,641 |
| 2021-12-13 | 7.940 | 8.260 | 7.760 | 8.090 | 8.090 | 31,405,130 |
| 2021-12-10 | 7.810 | 8.020 | 7.780 | 7.920 | 7.920 | 25,590,494 |
| 2021-12-09 | 8.300 | 8.300 | 7.940 | 8.000 | 8.000 | 43,233,147 |
| 2021-12-08 | 8.170 | 8.440 | 7.960 | 8.320 | 8.320 | 53,836,821 |
| 2021-12-07 | 8.570 | 8.650 | 8.000 | 8.150 | 8.150 | 69,481,084 |
| 2021-12-06 | 8.900 | 9.130 | 8.240 | 8.240 | 8.240 | 81,803,529 |
| 2021-12-03 | 8.570 | 9.160 | 8.020 | 9.160 | 9.160 | 99,268,386 |
| 2021-12-02 | 8.240 | 8.560 | 8.010 | 8.330 | 8.330 | 62,334,104 |
| 2021-12-01 | 8.280 | 8.530 | 8.070 | 8.080 | 8.080 | 60,954,787 |
| 2021-11-30 | 8.160 | 8.460 | 7.880 | 8.190 | 8.190 | 95,992,019 |
| 2021-11-29 | 7.070 | 7.940 | 7.070 | 7.940 | 7.940 | 59,104,845 |
| 2021-11-26 | 6.970 | 7.330 | 6.850 | 7.220 | 7.220 | 52,484,670 |
| 2021-11-25 | 7.070 | 7.110 | 6.890 | 6.970 | 6.970 | 40,415,348 |
| 2021-11-24 | 7.040 | 7.580 | 6.950 | 7.070 | 7.070 | 68,271,553 |
| 2021-11-23 | 6.850 | 7.270 | 6.830 | 7.040 | 7.040 | 53,530,171 |
| 2021-11-22 | 6.930 | 6.980 | 6.530 | 6.970 | 6.970 | 60,317,183 |
| 2021-11-19 | 6.800 | 7.130 | 6.700 | 6.950 | 6.950 | 56,952,819 |
| 2021-11-18 | 6.780 | 7.250 | 6.670 | 6.770 | 6.770 | 72,974,259 |
| 2021-11-17 | 6.880 | 7.120 | 6.800 | 6.860 | 6.860 | 77,171,886 |
| 2021-11-16 | 7.140 | 7.360 | 6.700 | 6.760 | 6.760 | 150,056,872 |
| 2021-11-15 | 6.930 | 6.930 | 6.430 | 6.930 | 6.930 | 74,202,763 |
| 2021-11-12 | 5.760 | 6.300 | 5.740 | 6.300 | 6.300 | 53,614,503 |
| 2021-11-11 | 5.700 | 5.790 | 5.670 | 5.730 | 5.730 | 11,006,792 |
| 2021-11-10 | 5.610 | 5.720 | 5.580 | 5.710 | 5.710 | 11,559,093 |
| 2021-11-09 | 5.510 | 5.630 | 5.470 | 5.610 | 5.610 | 10,251,186 |
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.