TongFu Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	25.900	26.160	25.790	25.880	25.851	27,834,273
2025-07-22	25.800	26.140	25.730	26.000	25.971	29,180,096
2025-07-21	25.830	25.980	25.680	25.840	25.811	23,499,558
2025-07-18	26.050	26.250	25.840	25.960	25.931	26,932,956
2025-07-17	25.610	26.050	25.440	26.050	26.021	39,158,676
2025-07-16	25.770	26.660	25.760	25.910	25.881	61,571,523
2025-07-15	25.730	25.870	25.380	25.610	25.581	25,891,890
2025-07-14	25.470	25.970	25.280	25.760	25.731	34,832,200
2025-07-11	24.950	25.760	24.760	25.480	25.451	40,667,078
2025-07-10	24.860	25.020	24.800	24.910	24.882	17,998,900
2025-07-09	25.180	25.280	24.860	24.960	24.932	20,688,232
2025-07-08	25.050	25.340	25.000	25.230	25.201	22,389,390
2025-07-07	25.010	25.190	24.810	24.920	24.892	16,710,143
2025-07-04	25.390	25.530	25.000	25.090	25.062	26,159,767
2025-07-03	25.200	25.480	25.140	25.390	25.361	23,360,135
2025-07-02	25.720	25.730	25.150	25.290	25.261	35,837,408
2025-07-01	25.510	26.500	25.330	25.900	25.871	56,965,163
2025-06-30	25.530	25.940	25.390	25.620	25.591	47,381,371
2025-06-27	25.090	25.980	24.850	25.360	25.331	73,559,339
2025-06-26	25.190	25.240	24.700	24.700	24.672	37,280,261
2025-06-25	24.860	25.000	24.610	24.990	24.962	40,337,997
2025-06-24	24.420	24.750	24.380	24.700	24.672	35,659,569
2025-06-23	23.300	24.700	23.280	24.440	24.412	56,701,467
2025-06-20	23.820	24.200	23.560	23.590	23.563	19,466,762
2025-06-19	23.970	24.190	23.700	23.800	23.773	27,024,800
2025-06-18	23.610	24.350	23.500	24.070	24.043	41,319,161
2025-06-17	23.400	23.970	23.320	23.610	23.583	31,470,084
2025-06-16	23.000	23.450	22.900	23.300	23.229	15,094,838
2025-06-13	23.260	23.490	23.030	23.100	23.029	23,260,534
2025-06-12	23.440	23.560	23.310	23.330	23.259	16,520,788
2025-06-11	23.460	23.790	23.460	23.540	23.468	14,554,013
2025-06-10	24.000	24.020	23.350	23.500	23.428	18,756,799
2025-06-09	23.870	24.090	23.820	23.980	23.907	14,446,962
2025-06-06	23.980	24.010	23.770	23.870	23.797	14,421,457
2025-06-05	23.510	24.000	23.400	23.970	23.897	23,363,102
2025-06-04	23.260	23.610	23.260	23.510	23.438	13,999,561
2025-06-03	23.100	23.510	23.080	23.260	23.189	13,164,846
2025-05-30	23.750	23.780	23.410	23.440	23.368	14,309,000
2025-05-29	23.300	23.940	23.280	23.910	23.837	22,905,619
2025-05-28	23.610	23.690	23.300	23.310	23.239	13,669,648
2025-05-27	23.830	23.870	23.510	23.570	23.498	12,507,004
2025-05-26	23.750	24.380	23.700	23.930	23.857	17,102,813
2025-05-23	24.040	24.090	23.540	23.550	23.478	21,658,842
2025-05-22	24.230	24.500	24.010	24.040	23.966	17,412,567
2025-05-21	24.510	24.510	24.140	24.270	24.196	17,227,724
2025-05-20	24.310	24.620	24.120	24.510	24.435	21,171,046
2025-05-19	24.180	24.400	23.800	24.320	24.246	50,705,436
2025-05-16	25.100	25.430	25.050	25.200	25.123	13,466,821
2025-05-15	26.000	26.010	25.200	25.200	25.123	22,974,143
2025-05-14	25.860	26.170	25.800	25.940	25.861	22,328,360
2025-05-13	26.370	26.370	25.810	25.840	25.761	21,608,048
2025-05-12	25.930	26.180	25.820	26.060	25.980	23,387,534
2025-05-09	26.250	26.250	25.550	25.690	25.611	25,138,125
2025-05-08	25.880	26.380	25.860	26.300	26.220	28,716,212
2025-05-07	26.530	26.580	25.800	25.960	25.881	31,330,226
2025-05-06	25.910	26.200	25.770	26.200	26.120	31,957,703
2025-04-30	25.370	25.750	25.240	25.620	25.542	23,336,382
2025-04-29	25.120	25.400	24.960	25.370	25.292	16,845,646
2025-04-28	25.430	25.580	25.130	25.150	25.073	17,922,400
2025-04-25	25.300	25.750	25.180	25.430	25.352	22,280,521

← NewerPage 6 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.