TongFu Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	47.650	48.990	47.430	48.110	48.110	40,621,162
2026-10-19	48.220	48.320	46.530	47.650	47.650	47,245,659
2026-10-16	50.740	51.160	48.050	48.670	48.670	46,788,521
2026-10-15	49.590	50.790	48.910	49.750	49.750	51,199,176
2026-10-14	53.610	53.980	51.550	51.730	51.730	35,342,828
2026-10-13	51.520	54.750	51.200	53.820	53.820	54,414,883
2026-10-12	54.780	55.100	52.890	53.210	53.210	44,938,020
2026-10-09	55.000	55.990	52.900	55.550	55.550	64,999,359
2026-10-08	57.710	58.130	55.380	55.930	55.930	51,323,281
2026-09-30	60.270	60.490	56.780	56.900	56.900	73,500,117
2026-09-29	58.910	61.800	58.910	60.360	60.360	65,917,898
2026-09-28	61.030	61.360	58.030	58.900	58.900	53,091,473
2026-09-24	62.490	62.800	61.000	61.020	61.020	46,276,301
2026-09-23	63.560	65.000	62.700	62.800	62.800	74,530,117
2026-09-22	64.500	66.070	62.830	63.520	63.520	141,968,594
2026-09-21	61.900	61.980	60.700	61.180	61.180	74,131,914
2026-09-18	59.700	62.230	58.930	61.380	61.380	119,168,414
2026-09-17	58.800	59.540	58.170	58.310	58.310	52,646,910
2026-09-16	57.380	59.750	56.910	59.210	59.210	67,735,508
2026-09-15	56.770	58.580	56.450	57.310	57.310	42,120,715
2026-09-14	57.300	57.880	56.330	56.780	56.780	37,374,316
2026-09-11	57.010	58.400	56.220	58.000	58.000	55,013,059
2026-09-10	57.650	59.230	57.510	58.340	58.340	41,421,512
2026-09-09	59.220	59.800	57.870	58.350	58.350	47,574,617
2026-09-08	59.150	60.040	57.970	58.320	58.320	61,196,488
2026-09-07	57.880	59.880	57.650	59.150	59.150	66,352,477
2026-09-04	59.970	60.660	56.380	56.870	56.870	82,164,430
2026-09-03	60.600	60.800	58.850	59.530	59.530	45,502,961
2026-09-02	60.120	60.790	59.540	59.700	59.700	54,134,016
2026-09-01	64.590	64.600	61.300	61.380	61.380	79,538,570
2026-08-31	61.420	64.620	61.400	64.560	64.560	78,987,070
2026-08-28	63.400	65.900	63.240	63.750	63.750	91,780,547
2026-08-27	61.880	63.870	61.140	63.730	63.730	86,562,961
2026-08-26	61.970	62.700	60.390	61.250	61.250	62,420,395
2026-08-25	60.000	62.060	59.330	60.900	60.900	63,592,723
2026-08-24	63.080	63.580	59.570	61.240	61.240	91,347,414
2026-08-21	63.820	65.920	63.010	63.880	63.880	96,905,062
2026-08-20	63.700	65.140	61.450	63.150	63.150	122,876,930
2026-08-19	69.000	69.890	63.590	63.590	63.590	149,921,188
2026-08-18	71.200	72.560	69.280	70.660	70.660	183,754,844
2026-08-17	63.410	69.260	63.400	69.260	69.260	147,624,297
2026-08-14	63.020	63.430	61.210	62.960	62.960	70,711,938
2026-08-13	63.820	64.610	62.100	62.220	62.220	92,379,086
2026-08-12	62.910	64.110	61.820	62.860	62.860	72,402,414
2026-08-11	62.490	64.300	61.800	62.060	62.060	86,614,734
2026-08-10	64.730	64.830	62.000	63.200	63.200	102,389,086
2026-08-07	60.940	65.780	59.860	64.720	64.720	162,724,891
2026-08-06	56.010	62.810	56.010	60.960	60.960	159,068,219
2026-08-05	54.010	59.450	54.010	58.000	58.000	165,749,297
2026-08-04	52.840	55.930	51.660	55.600	55.600	142,608,562
2026-08-03	55.060	55.600	51.230	51.340	51.340	161,512,266
2026-07-31	59.000	60.480	56.650	56.730	56.730	182,744,078
2026-07-30	61.070	61.430	55.890	55.890	55.890	161,022,812
2026-07-29	65.880	66.500	62.100	62.100	62.100	198,173,703
2026-07-28	72.070	73.850	69.000	69.000	69.000	191,701,047
2026-07-27	72.880	76.700	71.000	76.670	76.670	232,111,609
2026-07-24	68.030	76.800	68.030	76.640	76.640	263,409,656
2026-07-23	75.990	76.780	69.300	69.820	69.820	205,710,484
2026-07-22	71.710	76.230	70.880	74.900	74.900	247,883,781
2026-07-21	64.260	69.300	57.000	69.300	69.300	209,291,156

Page 1 of 21 · 1,216 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.