TongFu Microelectronics Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	21.710	22.090	21.460	21.910	21.843	55,210,442
2024-07-25	21.830	22.030	21.400	21.610	21.544	55,830,327
2024-07-24	22.390	22.790	21.820	21.980	21.913	69,961,496
2024-07-23	23.590	23.770	22.410	22.420	22.351	92,579,132
2024-07-22	23.930	23.960	23.430	23.580	23.508	80,754,808
2024-07-19	22.790	24.220	22.700	23.700	23.627	127,617,976
2024-07-18	22.510	23.090	21.740	22.850	22.780	108,692,293
2024-07-17	23.640	23.930	23.050	23.080	23.009	87,778,304
2024-07-16	23.310	23.850	23.140	23.760	23.687	92,156,425
2024-07-15	23.560	23.760	23.230	23.500	23.428	90,432,643
2024-07-12	23.030	23.540	22.890	23.400	23.328	74,123,991
2024-07-11	23.360	23.650	22.880	23.330	23.259	99,157,751
2024-07-10	22.710	23.190	22.680	22.950	22.880	93,187,923
2024-07-09	21.030	22.940	20.900	22.810	22.740	149,688,082
2024-07-08	21.290	21.530	20.770	20.890	20.826	59,163,571
2024-07-05	22.020	22.020	20.770	21.200	21.135	86,071,765
2024-07-04	22.320	22.630	21.950	22.030	21.963	61,268,149
2024-07-03	22.280	22.840	21.890	22.650	22.581	80,675,199
2024-07-02	22.550	22.750	22.150	22.200	22.132	59,534,655
2024-07-01	22.470	22.700	22.030	22.570	22.501	59,980,297
2024-06-28	22.000	22.740	21.900	22.390	22.321	76,591,352
2024-06-27	22.250	22.840	22.040	22.070	22.002	78,078,392
2024-06-26	22.060	22.710	21.680	22.560	22.491	85,417,209
2024-06-25	22.840	23.050	21.800	21.950	21.883	113,458,656
2024-06-24	23.660	24.290	22.510	22.840	22.758	108,749,351
2024-06-21	23.500	24.080	23.500	23.800	23.715	75,213,946
2024-06-20	24.320	24.870	24.050	24.090	24.004	130,674,760
2024-06-19	23.930	25.010	23.350	24.780	24.691	192,469,982
2024-06-18	24.100	24.160	23.700	23.930	23.844	101,653,722
2024-06-17	23.200	24.330	22.980	23.960	23.874	136,834,518
2024-06-14	23.130	23.400	22.770	23.220	23.137	117,598,280
2024-06-13	24.300	24.570	23.500	23.500	23.416	149,578,710
2024-06-12	23.940	24.450	23.680	24.390	24.303	152,803,346
2024-06-11	24.060	24.830	24.010	24.210	24.123	186,218,214
2024-06-07	23.300	24.660	23.230	24.280	24.193	182,629,278
2024-06-06	23.280	24.260	22.790	23.580	23.496	194,546,344
2024-06-05	22.900	23.530	22.690	22.700	22.619	107,946,618
2024-06-04	23.210	23.350	22.510	23.020	22.938	120,777,323
2024-06-03	22.900	23.690	22.680	23.500	23.416	139,006,047
2024-05-31	23.400	24.200	22.870	22.970	22.888	152,541,695
2024-05-30	22.950	24.500	22.730	23.760	23.675	186,628,378
2024-05-29	22.000	23.350	21.900	23.320	23.236	177,836,350
2024-05-28	21.850	23.780	21.410	22.290	22.210	194,177,891
2024-05-27	20.660	21.680	19.780	21.680	21.602	132,453,149
2024-05-24	21.010	21.270	20.600	20.660	20.586	86,036,016
2024-05-23	21.090	21.880	20.830	21.320	21.244	144,784,011
2024-05-22	20.880	21.150	20.400	21.090	21.014	101,342,420
2024-05-21	20.760	20.940	20.420	20.470	20.397	58,938,228
2024-05-20	20.700	21.130	20.560	20.940	20.865	76,468,741
2024-05-17	20.500	20.940	20.250	20.820	20.745	85,560,425
2024-05-16	21.150	21.380	20.580	20.760	20.686	130,921,216
2024-05-15	19.560	21.580	19.430	20.910	20.835	178,399,537
2024-05-14	19.740	20.260	19.620	19.620	19.550	38,928,603
2024-05-13	19.810	20.060	19.550	19.650	19.580	42,915,365
2024-05-10	20.750	20.790	19.900	20.030	19.958	64,514,219
2024-05-09	20.360	21.140	20.300	20.840	20.765	59,151,043
2024-05-08	20.700	21.000	20.460	20.490	20.417	45,243,206
2024-05-07	21.120	21.150	20.590	20.710	20.636	59,774,392
2024-05-06	21.250	21.330	21.000	21.140	21.064	59,540,219
2024-04-30	21.130	21.240	20.670	20.980	20.905	55,468,082

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	0.0810 CNY
2025-06-17	0.0450 CNY
2024-06-25	0.0120 CNY
2023-05-30	0.0970 CNY
2021-06-23	0.0260 CNY
2019-05-16	0.0380 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.