TongFu Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	28.600	29.340	28.520	28.870	28.782	70,154,220
2025-01-21	29.000	29.050	28.360	28.820	28.732	57,262,010
2025-01-20	28.720	29.190	28.510	28.880	28.792	65,108,438
2025-01-17	28.250	29.240	28.170	28.720	28.632	70,947,311
2025-01-16	28.780	28.840	28.100	28.460	28.373	69,623,096
2025-01-15	28.510	28.850	28.200	28.270	28.183	61,388,646
2025-01-14	27.470	28.750	26.900	28.700	28.612	88,703,342
2025-01-13	26.980	27.530	26.730	27.190	27.107	62,297,944
2025-01-10	27.350	29.280	27.190	27.950	27.864	123,652,573
2025-01-09	27.000	28.300	26.920	27.540	27.456	65,959,085
2025-01-08	27.120	27.720	26.190	27.150	27.067	66,871,200
2025-01-07	26.540	27.430	26.310	27.420	27.336	62,574,362
2025-01-06	26.100	27.260	25.900	26.420	26.339	59,782,720
2025-01-03	27.460	27.640	26.150	26.190	26.110	67,464,276
2025-01-02	29.110	29.140	27.000	27.460	27.376	103,669,600
2024-12-31	31.500	31.520	29.500	29.550	29.460	104,919,974
2024-12-30	30.800	32.000	30.630	31.670	31.573	122,528,886
2024-12-27	30.740	31.980	30.600	30.800	30.706	133,146,501
2024-12-26	29.250	31.000	29.150	30.900	30.805	120,733,204
2024-12-25	29.800	30.110	29.270	29.430	29.340	50,729,701
2024-12-24	29.440	29.990	28.810	29.870	29.779	70,370,750
2024-12-23	30.000	30.370	29.250	29.430	29.340	75,038,793
2024-12-20	29.190	30.810	28.980	30.180	30.088	128,334,078
2024-12-19	28.280	29.580	28.200	29.340	29.250	83,856,413
2024-12-18	28.330	29.100	28.030	28.800	28.712	65,870,297
2024-12-17	28.330	28.960	28.200	28.260	28.174	50,787,925
2024-12-16	29.160	29.240	28.400	28.500	28.413	54,288,852
2024-12-13	29.510	29.870	28.920	29.150	29.061	72,008,118
2024-12-12	29.650	30.000	29.300	29.790	29.699	59,010,079
2024-12-11	29.480	30.300	29.410	29.800	29.709	64,443,963
2024-12-10	30.600	30.790	29.460	29.490	29.400	83,554,869
2024-12-09	30.000	30.190	29.340	29.490	29.400	75,721,548
2024-12-06	30.410	30.880	29.710	30.370	30.277	93,737,689
2024-12-05	30.490	31.300	30.360	30.530	30.437	83,845,413
2024-12-04	31.610	32.700	30.740	30.860	30.766	136,133,865
2024-12-03	31.890	32.090	30.400	30.810	30.716	121,358,205
2024-12-02	29.800	31.700	29.700	31.480	31.384	156,383,289
2024-11-29	29.270	30.600	28.680	29.990	29.898	131,956,239
2024-11-28	29.790	30.410	29.300	29.630	29.539	117,153,200
2024-11-27	29.000	29.880	28.330	29.770	29.679	108,124,364
2024-11-26	29.260	29.860	28.930	28.990	28.901	67,606,898
2024-11-25	29.710	30.410	28.680	29.420	29.330	107,792,606
2024-11-22	31.600	31.980	29.660	29.660	29.569	150,020,636
2024-11-21	31.120	32.600	31.040	31.890	31.792	153,334,027
2024-11-20	30.830	32.250	30.550	31.490	31.394	151,401,652
2024-11-19	29.700	31.230	29.510	31.130	31.035	160,077,635
2024-11-18	30.660	31.880	29.400	29.700	29.609	166,902,036
2024-11-15	33.910	34.000	31.140	31.160	31.065	245,516,834
2024-11-14	33.300	36.500	32.490	34.590	34.484	303,945,764
2024-11-13	35.600	36.380	33.890	33.910	33.806	232,691,252
2024-11-12	36.880	37.800	35.000	36.600	36.488	302,805,269
2024-11-11	35.060	36.870	34.400	36.870	36.757	304,754,735
2024-11-08	34.730	36.660	33.280	33.520	33.417	308,131,674
2024-11-07	32.950	36.160	32.000	33.840	33.736	337,468,275
2024-11-06	32.000	34.730	30.290	34.730	34.624	456,531,875
2024-11-05	29.240	31.570	28.610	31.570	31.473	317,065,803
2024-11-04	29.720	30.880	27.000	28.700	28.612	358,167,304
2024-11-01	29.720	29.720	28.250	29.720	29.629	336,393,481
2024-10-31	24.460	27.020	23.800	27.020	26.937	195,718,995
2024-10-30	23.380	24.900	23.310	24.560	24.485	188,094,576

← NewerPage 8 of 21 · 1,218 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.