TongFu Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	25.900	25.900	25.160	25.200	25.123	25,455,968
2025-04-23	25.740	26.020	25.620	25.850	25.771	27,969,878
2025-04-22	25.600	25.980	25.480	25.620	25.542	26,562,049
2025-04-21	25.390	25.680	25.340	25.640	25.562	21,238,110
2025-04-18	25.400	25.580	25.180	25.350	25.272	23,083,814
2025-04-17	25.600	26.190	25.500	25.570	25.492	34,971,300
2025-04-16	25.750	26.120	25.350	25.770	25.691	31,889,844
2025-04-15	26.200	26.280	25.600	25.790	25.711	38,689,834
2025-04-14	26.160	26.360	25.950	26.100	26.020	77,918,169
2025-04-11	23.840	26.460	23.760	26.260	26.180	110,971,465
2025-04-10	24.200	24.600	23.940	24.050	23.976	46,831,368
2025-04-09	22.200	23.770	21.500	23.480	23.408	58,387,985
2025-04-08	23.500	24.110	22.100	22.780	22.710	57,774,216
2025-04-07	24.000	25.180	23.890	23.890	23.817	33,680,411
2025-04-03	26.580	27.190	26.280	26.540	26.459	22,067,881
2025-04-02	26.820	27.100	26.770	26.880	26.798	14,371,150
2025-04-01	26.870	27.160	26.790	26.830	26.748	17,448,300
2025-03-31	26.950	27.020	26.410	26.770	26.688	22,622,543
2025-03-28	27.260	27.340	27.030	27.030	26.947	16,600,800
2025-03-27	27.000	27.640	26.810	27.270	27.187	25,263,906
2025-03-26	27.140	27.400	27.040	27.080	26.997	16,130,207
2025-03-25	27.590	27.610	27.010	27.140	27.057	21,302,573
2025-03-24	27.300	27.590	26.850	27.590	27.506	27,097,980
2025-03-21	27.940	28.080	27.270	27.400	27.316	32,316,781
2025-03-20	28.370	28.460	28.040	28.080	27.994	23,581,100
2025-03-19	28.680	28.760	28.280	28.360	28.273	23,542,224
2025-03-18	28.650	28.960	28.550	28.700	28.612	27,815,675
2025-03-17	28.630	28.780	28.400	28.580	28.493	27,431,397
2025-03-14	27.800	28.600	27.680	28.600	28.512	42,663,504
2025-03-13	28.640	28.640	27.600	27.790	27.705	47,064,572
2025-03-12	28.650	28.950	28.520	28.640	28.552	34,094,301
2025-03-11	28.300	28.790	28.190	28.550	28.463	30,661,190
2025-03-10	28.750	28.950	28.450	28.700	28.612	28,775,053
2025-03-07	29.090	29.200	28.700	28.810	28.722	43,211,222
2025-03-06	29.000	29.550	29.000	29.370	29.280	53,795,771
2025-03-05	28.990	29.280	28.590	28.880	28.792	35,260,715
2025-03-04	28.020	29.140	27.940	28.990	28.901	48,829,780
2025-03-03	28.800	28.980	28.170	28.430	28.343	45,928,055
2025-02-28	30.040	30.260	28.370	28.510	28.423	77,297,190
2025-02-27	31.290	31.340	29.900	30.380	30.287	81,267,420
2025-02-26	31.000	31.400	30.370	31.190	31.095	85,817,097
2025-02-25	30.920	31.980	30.810	31.000	30.905	99,755,988
2025-02-24	30.910	32.500	30.780	31.620	31.523	147,793,499
2025-02-21	29.940	31.000	29.720	30.880	30.786	133,356,703
2025-02-20	30.200	30.240	29.650	29.880	29.789	65,326,302
2025-02-19	29.450	30.560	29.430	30.430	30.337	85,192,831
2025-02-18	30.350	30.980	29.390	29.580	29.489	86,052,337
2025-02-17	30.860	31.080	30.230	30.640	30.546	90,876,802
2025-02-14	29.800	31.000	29.100	30.840	30.746	124,506,943
2025-02-13	30.400	30.600	29.650	29.650	29.559	75,067,896
2025-02-12	29.500	30.590	29.420	30.500	30.407	109,699,844
2025-02-11	29.980	30.000	29.210	29.430	29.340	67,988,929
2025-02-10	30.390	30.550	29.900	30.130	30.038	83,191,958
2025-02-07	29.950	31.000	29.560	30.360	30.267	126,686,372
2025-02-06	28.710	30.000	28.660	29.910	29.818	93,117,685
2025-02-05	28.790	29.300	28.450	28.970	28.881	60,441,888
2025-01-27	29.360	29.500	28.300	28.300	28.213	55,531,801
2025-01-24	27.990	28.880	27.910	28.870	28.782	60,669,068
2025-01-23	29.400	29.690	28.180	28.190	28.104	79,228,233
2025-01-22	28.600	29.340	28.520	28.870	28.782	70,154,220

← NewerPage 7 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.