TongFu Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	64.260	69.300	57.000	69.300	69.300	209,291,156
2026-07-20	70.020	72.000	61.530	63.000	63.000	200,637,703
2026-07-17	74.970	75.940	68.360	68.360	68.360	198,089,078
2026-07-16	70.850	80.800	70.840	75.950	75.950	240,507,453
2026-07-15	84.100	84.700	75.800	78.710	78.710	293,539,875
2026-07-14	71.490	77.870	68.400	77.870	77.870	242,990,000
2026-07-13	70.700	77.660	70.390	73.570	73.570	213,880,422
2026-07-10	74.000	77.670	70.780	70.950	70.950	202,527,656
2026-07-09	66.920	72.170	65.330	72.170	72.170	163,246,594
2026-07-08	67.700	68.800	62.420	65.610	65.610	114,466,766
2026-07-07	65.000	69.800	64.000	68.210	68.210	126,055,320
2026-07-06	66.650	68.470	64.300	66.180	66.180	110,819,094
2026-07-03	67.670	67.990	63.880	64.800	64.800	104,183,555
2026-07-02	70.000	71.300	66.600	67.370	67.370	136,481,250
2026-07-01	76.200	78.580	72.400	73.910	73.910	158,048,734
2026-06-30	71.190	75.970	69.800	75.870	75.870	155,699,078
2026-06-29	72.200	74.940	67.000	72.580	72.580	169,901,500
2026-06-26	76.000	77.830	71.560	71.600	71.600	196,744,656
2026-06-25	76.670	79.380	74.000	77.810	77.810	210,277,828
2026-06-24	69.010	74.830	68.200	74.640	74.640	201,596,969
2026-06-23	70.000	71.300	67.080	68.420	68.420	142,535,594
2026-06-22	69.700	72.120	67.730	71.250	71.250	205,216,938
2026-06-18	66.990	69.350	66.390	68.270	68.270	163,341,703
2026-06-17	62.720	69.000	62.010	67.220	67.220	179,471,703
2026-06-16	62.410	63.500	61.740	62.930	62.930	124,742,305
2026-06-15	58.660	61.580	56.680	61.540	61.540	125,544,398
2026-06-12	62.690	62.960	57.080	57.220	57.220	145,541,594
2026-06-11	60.990	61.490	59.230	60.090	60.090	91,814,086
2026-06-10	62.000	63.670	60.160	61.440	61.440	111,972,797
2026-06-09	63.880	64.800	61.760	64.430	64.430	128,026,547
2026-06-08	63.000	64.580	61.080	62.260	62.260	121,568,188
2026-06-05	70.800	71.010	66.370	66.840	66.840	147,987,812
2026-06-04	70.010	72.500	69.200	71.100	71.100	202,609,109
2026-06-03	67.690	70.220	66.180	70.220	70.220	176,502,406
2026-06-02	61.390	64.690	59.400	63.840	63.840	162,998,094
2026-06-01	65.000	66.000	60.960	61.390	61.390	158,786,203
2026-05-29	70.110	70.900	64.630	66.000	66.000	193,985,109
2026-05-28	69.500	70.880	67.600	69.300	69.300	196,069,703
2026-05-27	72.970	78.560	71.430	71.520	71.439	283,496,375
2026-05-26	73.020	76.760	69.930	75.390	75.305	339,104,117
2026-05-25	64.270	69.780	62.800	69.780	69.701	227,939,691
2026-05-22	61.810	64.340	60.130	63.440	63.368	200,825,154
2026-05-21	64.000	66.880	61.410	61.760	61.690	239,668,006
2026-05-20	58.580	63.840	58.550	62.280	62.210	198,689,180
2026-05-19	56.880	59.160	55.010	58.860	58.793	138,211,974
2026-05-18	57.600	60.110	57.060	58.070	58.004	134,776,639
2026-05-15	58.000	60.120	55.240	57.020	56.955	158,313,119
2026-05-14	60.930	61.200	57.390	57.400	57.335	130,148,166
2026-05-13	57.890	61.000	56.930	60.860	60.791	149,735,805
2026-05-12	61.220	61.280	59.000	59.480	59.413	137,959,346
2026-05-11	60.010	62.230	59.410	61.220	61.151	201,583,243
2026-05-08	58.310	58.600	56.390	57.160	57.095	162,379,020
2026-05-07	60.800	60.800	57.600	59.080	59.013	251,739,664
2026-05-06	56.950	56.950	56.940	56.950	56.886	44,978,515
2026-04-30	50.980	52.890	50.230	51.770	51.711	132,036,280
2026-04-29	49.300	49.840	48.110	49.500	49.444	92,504,640
2026-04-28	50.850	52.100	49.710	50.250	50.193	115,934,440
2026-04-27	50.860	52.050	49.840	51.200	51.142	157,788,112
2026-04-24	48.770	51.180	48.390	48.420	48.365	124,671,688
2026-04-23	49.210	49.350	46.890	47.240	47.187	79,445,856

← NewerPage 2 of 5 · 243 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.