TongFu Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	39.910	40.250	38.970	39.710	39.665	68,006,109
2025-10-22	40.590	41.000	39.800	40.370	40.324	72,790,649
2025-10-21	39.290	40.860	39.280	40.590	40.544	103,950,090
2025-10-20	39.710	40.500	38.880	39.270	39.226	108,457,317
2025-10-17	41.180	41.500	38.680	38.770	38.726	172,229,890
2025-10-16	43.180	45.030	42.620	42.820	42.772	167,685,855
2025-10-15	41.620	42.880	39.730	42.480	42.432	141,043,771
2025-10-14	46.140	46.140	42.270	42.280	42.232	226,357,817
2025-10-13	41.040	47.530	41.040	46.970	46.917	263,373,345
2025-10-10	45.070	47.990	44.620	45.600	45.548	328,054,360
2025-10-09	44.190	44.190	44.190	44.190	44.140	13,079,998
2025-09-30	38.680	41.060	38.280	40.170	40.125	192,032,918
2025-09-29	37.800	38.700	37.560	38.180	38.137	135,829,592
2025-09-26	38.050	39.000	37.710	37.710	37.667	137,459,157
2025-09-25	39.680	39.980	38.400	38.800	38.756	272,186,216
2025-09-24	35.130	37.720	35.010	37.720	37.677	95,661,931
2025-09-23	35.150	35.300	33.360	34.290	34.251	108,678,409
2025-09-22	34.180	35.600	33.900	34.960	34.920	101,949,039
2025-09-19	35.000	35.750	34.130	34.380	34.341	133,066,251
2025-09-18	33.760	36.660	33.600	34.840	34.801	200,747,410
2025-09-17	33.350	34.350	33.100	33.750	33.712	92,270,927
2025-09-16	33.000	33.880	32.880	33.460	33.422	99,238,317
2025-09-15	34.000	34.110	32.930	32.950	32.913	109,341,917
2025-09-12	32.910	33.910	32.520	33.110	33.073	132,326,571
2025-09-11	31.230	32.910	31.100	32.900	32.863	136,054,321
2025-09-10	31.590	32.420	31.200	31.430	31.394	92,847,900
2025-09-09	32.340	32.640	31.200	31.210	31.175	115,228,411
2025-09-08	31.850	33.650	31.340	32.970	32.933	167,266,062
2025-09-05	31.320	32.500	30.260	32.210	32.174	171,511,502
2025-09-04	34.650	34.880	31.820	31.820	31.784	205,140,415
2025-09-03	33.900	37.130	33.250	35.360	35.320	258,865,047
2025-09-02	33.990	36.280	33.970	34.140	34.101	259,145,066
2025-09-01	35.440	36.000	33.580	34.880	34.841	327,152,969
2025-08-29	31.730	33.090	31.580	33.090	33.053	177,962,237
2025-08-28	29.480	30.090	29.160	30.080	30.046	86,794,619
2025-08-27	29.910	30.860	29.400	29.500	29.467	121,072,874
2025-08-26	29.790	30.480	29.550	29.890	29.856	80,242,454
2025-08-25	30.570	31.060	29.640	30.020	29.986	126,623,901
2025-08-22	28.870	30.480	28.870	30.230	30.196	140,909,517
2025-08-21	29.290	29.940	28.800	28.870	28.837	66,374,034
2025-08-20	28.590	29.560	28.320	29.300	29.267	76,574,137
2025-08-19	29.540	29.540	28.790	28.800	28.767	77,045,199
2025-08-18	28.970	29.660	28.560	29.550	29.517	101,556,896
2025-08-15	28.410	28.810	28.250	28.660	28.628	63,319,840
2025-08-14	28.940	29.500	28.000	28.550	28.518	107,966,929
2025-08-13	28.460	28.670	28.240	28.590	28.558	59,537,760
2025-08-12	27.400	28.950	27.130	28.700	28.668	107,460,238
2025-08-11	26.820	27.790	26.810	27.450	27.419	44,498,167
2025-08-08	27.380	27.380	26.790	26.800	26.770	40,139,852
2025-08-07	27.480	27.870	27.330	27.550	27.519	48,906,554
2025-08-06	27.000	27.880	26.740	27.730	27.699	50,460,521
2025-08-05	27.100	27.240	26.880	27.230	27.199	30,016,144
2025-08-04	26.820	27.240	26.800	27.110	27.079	30,041,579
2025-08-01	27.880	28.110	27.030	27.130	27.099	61,425,735
2025-07-31	27.810	28.500	27.700	28.120	28.088	91,686,864
2025-07-30	27.860	28.120	27.310	27.880	27.848	58,950,974
2025-07-29	27.350	28.100	27.300	27.850	27.819	71,310,082
2025-07-28	26.700	28.200	26.700	27.500	27.469	97,899,608
2025-07-25	26.480	26.640	26.130	26.570	26.540	38,163,073
2025-07-24	25.860	26.460	25.860	26.380	26.350	45,129,811

← NewerPage 5 of 21 · 1,217 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.