TongFu Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	47.800	48.920	46.610	48.890	48.835	93,017,751
2026-04-21	48.220	48.250	46.300	47.230	47.177	75,585,201
2026-04-20	48.230	49.240	47.530	48.490	48.435	73,121,062
2026-04-17	48.310	49.170	47.890	48.180	48.125	95,030,758
2026-04-16	47.490	48.360	46.450	48.020	47.966	76,726,874
2026-04-15	46.850	48.730	46.620	46.990	46.937	88,574,326
2026-04-14	46.350	47.120	45.820	46.750	46.697	71,784,133
2026-04-13	45.000	46.390	44.880	45.650	45.598	53,593,019
2026-04-10	45.240	46.700	45.070	45.230	45.179	63,710,246
2026-04-09	43.690	45.270	43.520	44.740	44.689	60,585,804
2026-04-08	42.580	44.750	42.410	44.650	44.599	73,647,309
2026-04-07	40.760	41.420	40.650	41.190	41.143	35,382,366
2026-04-03	41.200	41.250	40.400	40.420	40.374	28,133,921
2026-04-02	42.410	42.410	40.500	40.770	40.724	38,441,856
2026-04-01	42.490	42.680	41.850	42.410	42.362	38,372,246
2026-03-31	42.380	42.580	41.210	41.330	41.283	33,875,585
2026-03-30	41.600	42.790	41.370	42.500	42.452	33,935,760
2026-03-27	41.990	43.160	41.400	42.450	42.402	34,881,108
2026-03-26	43.600	44.380	42.530	42.760	42.712	39,396,468
2026-03-25	42.500	44.040	42.300	43.520	43.471	61,378,662
2026-03-24	42.500	42.510	40.540	42.080	42.032	49,330,974
2026-03-23	43.340	43.970	41.280	41.580	41.533	67,403,039
2026-03-20	46.350	46.480	44.340	44.340	44.290	63,641,845
2026-03-19	46.380	47.080	45.720	45.950	45.898	70,009,647
2026-03-18	45.910	47.500	45.460	47.400	47.346	88,155,734
2026-03-17	47.200	47.780	45.190	45.250	45.199	56,403,241
2026-03-16	45.680	47.140	44.330	46.800	46.747	72,685,537
2026-03-13	45.910	46.960	45.700	45.860	45.808	48,571,797
2026-03-12	46.900	48.260	45.870	46.330	46.278	58,428,205
2026-03-11	47.910	48.660	46.940	47.090	47.037	62,565,429
2026-03-10	47.780	48.280	47.230	47.910	47.856	58,689,095
2026-03-09	46.000	47.000	44.500	46.750	46.697	85,844,159
2026-03-06	48.380	49.360	47.710	47.930	47.876	65,673,292
2026-03-05	49.600	50.180	48.300	48.840	48.785	79,835,838
2026-03-04	47.190	49.780	47.190	48.190	48.135	80,605,819
2026-03-03	51.100	52.390	48.000	48.040	47.986	122,816,220
2026-03-02	50.960	52.850	50.550	50.900	50.842	115,872,900
2026-02-27	50.500	52.980	49.600	52.010	51.951	117,618,750
2026-02-26	50.550	52.830	50.300	52.270	52.211	144,754,945
2026-02-25	51.140	52.500	49.380	50.520	50.463	163,486,193
2026-02-24	49.000	49.800	48.050	49.160	49.104	82,531,224
2026-02-13	48.200	49.670	47.800	48.510	48.455	70,797,104
2026-02-12	48.480	49.340	48.060	49.000	48.945	81,668,538
2026-02-11	48.000	48.660	47.610	47.770	47.716	44,519,737
2026-02-10	48.900	49.290	48.080	48.160	48.106	60,422,645
2026-02-09	47.910	49.380	47.090	48.840	48.785	97,578,539
2026-02-06	46.770	47.560	46.160	46.900	46.847	57,760,954
2026-02-05	47.330	47.840	46.210	47.720	47.666	85,701,117
2026-02-04	49.800	49.950	48.200	49.050	48.994	84,173,879
2026-02-03	50.000	50.950	48.840	50.890	50.832	95,525,172
2026-02-02	50.560	50.950	48.800	48.880	48.825	93,390,621
2026-01-30	50.610	52.700	49.380	52.060	52.001	121,995,340
2026-01-29	54.150	55.180	51.280	51.470	51.412	155,899,153
2026-01-28	53.790	55.790	53.360	54.110	54.049	183,681,339
2026-01-27	51.890	53.660	50.330	53.250	53.190	199,551,055
2026-01-26	56.040	56.950	51.700	51.800	51.741	210,196,175
2026-01-23	54.640	57.340	53.680	56.340	56.276	237,120,619
2026-01-22	57.950	59.200	54.860	56.000	55.937	288,494,283
2026-01-21	51.000	56.110	50.000	56.110	56.047	142,412,678
2026-01-20	47.700	52.800	47.620	51.010	50.952	200,667,684

← NewerPage 3 of 21 · 1,212 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.