TongFu Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	47.500	48.650	45.930	48.190	48.135	201,159,480
2026-01-16	43.450	46.860	42.750	46.860	46.807	177,711,950
2026-01-15	40.510	42.600	40.400	42.600	42.552	84,101,808
2026-01-14	41.100	41.930	40.350	40.920	40.874	76,933,384
2026-01-13	42.200	42.200	40.120	40.320	40.274	81,853,023
2026-01-12	41.900	43.480	41.540	42.260	42.212	118,102,289
2026-01-09	40.220	42.870	40.220	41.830	41.783	103,977,115
2026-01-08	39.690	41.000	39.560	40.000	39.955	72,056,153
2026-01-07	40.640	40.790	39.500	40.080	40.035	78,641,574
2026-01-06	39.540	40.500	39.190	39.970	39.925	78,577,572
2026-01-05	38.130	39.610	38.110	39.540	39.495	79,855,401
2025-12-31	38.390	38.590	37.600	37.700	37.657	43,973,982
2025-12-30	37.390	38.720	37.390	38.290	38.247	65,945,508
2025-12-29	37.740	38.110	37.270	37.400	37.358	38,561,353
2025-12-26	37.510	37.960	37.300	37.510	37.468	33,698,341
2025-12-25	37.750	37.900	37.300	37.620	37.577	35,498,923
2025-12-24	37.550	37.850	37.310	37.730	37.687	37,672,539
2025-12-23	37.130	37.900	37.050	37.470	37.428	48,238,808
2025-12-22	36.120	37.360	36.080	37.190	37.148	53,861,013
2025-12-19	36.180	36.750	35.770	35.770	35.730	36,465,128
2025-12-18	35.720	36.610	35.600	35.750	35.710	25,641,747
2025-12-17	35.360	36.380	35.020	36.290	36.249	32,443,395
2025-12-16	36.190	36.300	35.000	35.290	35.250	35,563,013
2025-12-15	36.510	36.880	36.320	36.440	36.399	29,689,832
2025-12-12	36.720	37.400	36.010	37.180	37.138	43,155,984
2025-12-11	37.620	37.720	36.680	36.710	36.668	35,957,760
2025-12-10	37.890	38.430	36.840	37.620	37.577	37,583,034
2025-12-09	37.780	38.320	37.480	37.650	37.607	49,981,064
2025-12-08	36.800	38.110	36.800	37.630	37.587	56,267,621
2025-12-05	36.750	36.780	36.070	36.590	36.549	30,485,359
2025-12-04	36.110	36.940	35.850	36.750	36.708	28,146,908
2025-12-03	36.930	37.240	36.100	36.420	36.379	30,055,929
2025-12-02	37.270	37.400	36.520	36.770	36.728	37,180,238
2025-12-01	37.270	37.490	36.640	37.490	37.448	46,715,466
2025-11-28	36.120	36.890	36.120	36.610	36.569	35,892,343
2025-11-27	36.360	37.400	36.240	36.360	36.319	51,583,244
2025-11-26	35.540	36.660	35.450	36.130	36.089	40,227,407
2025-11-25	35.810	36.860	35.680	35.970	35.929	50,163,930
2025-11-24	35.420	35.600	34.650	35.310	35.270	37,941,536
2025-11-21	36.000	36.640	35.100	35.250	35.210	50,861,587
2025-11-20	37.970	38.090	36.650	36.760	36.718	34,790,879
2025-11-19	37.410	37.940	37.120	37.310	37.268	30,141,908
2025-11-18	37.470	38.280	37.200	37.790	37.747	41,455,940
2025-11-17	37.550	38.230	37.270	37.550	37.508	36,954,448
2025-11-14	38.330	38.600	37.780	37.780	37.737	53,050,792
2025-11-13	39.500	40.160	39.060	39.300	39.256	62,037,333
2025-11-12	38.340	39.080	37.510	38.830	38.786	55,522,752
2025-11-11	40.560	40.760	38.720	38.800	38.756	66,916,078
2025-11-10	40.300	40.880	39.500	40.140	40.095	55,280,662
2025-11-07	40.500	40.860	40.020	40.180	40.135	60,431,968
2025-11-06	40.700	42.000	40.370	41.620	41.573	82,502,783
2025-11-05	39.510	40.400	39.300	40.160	40.115	67,311,895
2025-11-04	41.740	42.480	40.570	40.880	40.834	68,073,834
2025-11-03	42.000	42.410	40.230	41.740	41.693	89,585,968
2025-10-31	43.760	44.080	42.410	42.450	42.402	112,998,448
2025-10-30	44.940	46.340	44.150	44.680	44.629	139,426,710
2025-10-29	44.140	45.250	43.750	44.600	44.550	111,028,602
2025-10-28	44.090	45.450	43.850	44.140	44.090	149,426,767
2025-10-27	43.150	44.190	42.660	43.940	43.890	142,673,361
2025-10-24	40.290	41.940	40.010	41.880	41.833	115,700,649

← NewerPage 4 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.