Anhui Tongfeng Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 4.850 | 4.870 | 4.680 | 4.690 | 4.690 | 10,453,290 |
| 2024-07-23 | 5.000 | 5.010 | 4.820 | 4.820 | 4.820 | 10,587,633 |
| 2024-07-22 | 4.970 | 5.020 | 4.950 | 4.990 | 4.990 | 7,032,900 |
| 2024-07-19 | 4.910 | 5.050 | 4.910 | 4.970 | 4.970 | 8,630,200 |
| 2024-07-18 | 5.010 | 5.010 | 4.820 | 4.960 | 4.960 | 14,587,300 |
| 2024-07-17 | 5.180 | 5.200 | 5.030 | 5.040 | 5.040 | 10,915,475 |
| 2024-07-16 | 5.080 | 5.220 | 5.060 | 5.210 | 5.210 | 11,383,001 |
| 2024-07-15 | 5.210 | 5.210 | 5.100 | 5.120 | 5.120 | 8,364,400 |
| 2024-07-12 | 5.280 | 5.290 | 5.180 | 5.210 | 5.210 | 10,513,304 |
| 2024-07-11 | 5.120 | 5.330 | 5.110 | 5.300 | 5.300 | 20,879,500 |
| 2024-07-10 | 5.040 | 5.120 | 5.020 | 5.030 | 5.030 | 10,829,401 |
| 2024-07-09 | 4.900 | 5.100 | 4.840 | 5.080 | 5.080 | 14,254,299 |
| 2024-07-08 | 4.980 | 5.040 | 4.870 | 4.900 | 4.900 | 10,757,506 |
| 2024-07-05 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-07-04 | 5.170 | 5.170 | 4.960 | 5.000 | 5.000 | 11,754,472 |
| 2024-07-03 | 5.150 | 5.230 | 5.070 | 5.130 | 5.130 | 9,621,386 |
| 2024-07-02 | 5.130 | 5.200 | 5.110 | 5.170 | 5.170 | 10,529,500 |
| 2024-07-01 | 5.220 | 5.240 | 5.000 | 5.130 | 5.130 | 17,127,682 |
| 2024-06-28 | 5.000 | 5.380 | 4.950 | 5.220 | 5.220 | 19,036,317 |
| 2024-06-27 | 5.150 | 5.220 | 5.000 | 5.010 | 5.010 | 12,503,281 |
| 2024-06-26 | 4.880 | 5.170 | 4.820 | 5.150 | 5.150 | 14,046,164 |
| 2024-06-25 | 5.110 | 5.120 | 4.870 | 4.910 | 4.910 | 14,037,828 |
| 2024-06-24 | 5.280 | 5.330 | 5.070 | 5.080 | 5.080 | 13,205,901 |
| 2024-06-21 | 5.310 | 5.420 | 5.240 | 5.340 | 5.340 | 12,435,360 |
| 2024-06-20 | 5.520 | 5.580 | 5.370 | 5.380 | 5.380 | 12,907,017 |
| 2024-06-19 | 5.580 | 5.610 | 5.480 | 5.540 | 5.540 | 13,035,600 |
| 2024-06-18 | 5.460 | 5.600 | 5.460 | 5.590 | 5.590 | 13,778,500 |
| 2024-06-17 | 5.400 | 5.570 | 5.360 | 5.500 | 5.500 | 16,550,266 |
| 2024-06-14 | 5.400 | 5.480 | 5.330 | 5.430 | 5.430 | 15,587,295 |
| 2024-06-13 | 5.450 | 5.560 | 5.370 | 5.400 | 5.400 | 20,830,711 |
| 2024-06-12 | 5.250 | 5.680 | 5.210 | 5.450 | 5.450 | 27,729,115 |
| 2024-06-11 | 5.130 | 5.280 | 5.020 | 5.280 | 5.280 | 14,459,784 |
| 2024-06-07 | 5.100 | 5.220 | 5.040 | 5.170 | 5.170 | 12,476,958 |
| 2024-06-06 | 5.250 | 5.420 | 4.960 | 5.030 | 5.030 | 17,440,221 |
| 2024-06-05 | 5.330 | 5.440 | 5.200 | 5.240 | 5.240 | 11,630,489 |
| 2024-06-04 | 5.610 | 5.620 | 5.310 | 5.390 | 5.390 | 16,495,087 |
| 2024-06-03 | 5.690 | 5.790 | 5.570 | 5.620 | 5.620 | 15,096,806 |
| 2024-05-31 | 5.650 | 5.750 | 5.610 | 5.710 | 5.710 | 9,315,466 |
| 2024-05-30 | 5.600 | 5.680 | 5.510 | 5.620 | 5.620 | 8,015,067 |
| 2024-05-29 | 5.590 | 5.690 | 5.560 | 5.610 | 5.610 | 9,697,600 |
| 2024-05-28 | 5.610 | 5.710 | 5.520 | 5.600 | 5.600 | 10,137,501 |
| 2024-05-27 | 5.610 | 5.630 | 5.410 | 5.590 | 5.590 | 11,040,700 |
| 2024-05-24 | 5.750 | 5.750 | 5.550 | 5.560 | 5.560 | 12,570,100 |
| 2024-05-23 | 5.810 | 5.900 | 5.700 | 5.730 | 5.730 | 13,412,645 |
| 2024-05-22 | 5.700 | 5.890 | 5.690 | 5.870 | 5.870 | 15,563,301 |
| 2024-05-21 | 5.740 | 5.880 | 5.730 | 5.740 | 5.740 | 14,536,550 |
| 2024-05-20 | 5.790 | 5.830 | 5.700 | 5.750 | 5.750 | 8,650,420 |
| 2024-05-17 | 5.640 | 5.760 | 5.600 | 5.750 | 5.750 | 11,317,520 |
| 2024-05-16 | 5.600 | 5.680 | 5.580 | 5.630 | 5.630 | 9,177,186 |
| 2024-05-15 | 5.660 | 5.700 | 5.550 | 5.570 | 5.570 | 9,837,466 |
| 2024-05-14 | 5.570 | 5.690 | 5.560 | 5.620 | 5.620 | 9,288,101 |
| 2024-05-13 | 5.760 | 5.780 | 5.540 | 5.600 | 5.600 | 13,844,238 |
| 2024-05-10 | 5.850 | 5.890 | 5.750 | 5.770 | 5.770 | 9,389,100 |
| 2024-05-09 | 5.680 | 5.880 | 5.680 | 5.870 | 5.870 | 12,297,801 |
| 2024-05-08 | 5.800 | 5.830 | 5.700 | 5.710 | 5.710 | 9,930,652 |
| 2024-05-07 | 5.790 | 5.860 | 5.750 | 5.800 | 5.800 | 12,470,866 |
| 2024-05-06 | 5.810 | 5.870 | 5.760 | 5.800 | 5.800 | 11,374,319 |
| 2024-04-30 | 5.790 | 5.820 | 5.690 | 5.770 | 5.770 | 9,398,336 |
| 2024-04-29 | 5.610 | 5.820 | 5.600 | 5.780 | 5.780 | 10,596,357 |
| 2024-04-26 | 5.390 | 5.660 | 5.360 | 5.610 | 5.610 | 14,858,893 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.