Anhui Tongfeng Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5.390 | 5.660 | 5.360 | 5.610 | 5.610 | 14,858,893 |
| 2024-04-25 | 5.430 | 5.460 | 5.360 | 5.390 | 5.390 | 8,943,301 |
| 2024-04-24 | 5.240 | 5.430 | 5.230 | 5.430 | 5.430 | 11,591,951 |
| 2024-04-23 | 5.150 | 5.240 | 5.150 | 5.200 | 5.200 | 9,605,086 |
| 2024-04-22 | 5.230 | 5.260 | 5.000 | 5.130 | 5.130 | 14,528,573 |
| 2024-04-19 | 5.380 | 5.410 | 5.250 | 5.300 | 5.300 | 13,280,199 |
| 2024-04-18 | 5.410 | 5.550 | 5.310 | 5.390 | 5.390 | 15,846,500 |
| 2024-04-17 | 4.960 | 5.460 | 4.960 | 5.440 | 5.440 | 24,488,458 |
| 2024-04-16 | 5.430 | 5.450 | 4.960 | 4.960 | 4.960 | 24,170,085 |
| 2024-04-15 | 5.730 | 5.810 | 5.380 | 5.510 | 5.510 | 20,890,484 |
| 2024-04-12 | 5.900 | 5.930 | 5.760 | 5.790 | 5.790 | 9,689,991 |
| 2024-04-11 | 5.890 | 5.940 | 5.780 | 5.880 | 5.880 | 10,472,200 |
| 2024-04-10 | 6.050 | 6.050 | 5.850 | 5.890 | 5.890 | 14,171,612 |
| 2024-04-09 | 5.890 | 6.100 | 5.890 | 6.100 | 6.100 | 12,112,935 |
| 2024-04-08 | 6.030 | 6.030 | 5.880 | 5.880 | 5.880 | 9,148,293 |
| 2024-04-03 | 6.110 | 6.110 | 5.950 | 6.040 | 6.040 | 10,451,515 |
| 2024-04-02 | 6.140 | 6.150 | 6.000 | 6.110 | 6.110 | 13,595,374 |
| 2024-04-01 | 6.080 | 6.140 | 6.040 | 6.140 | 6.140 | 15,416,514 |
| 2024-03-29 | 5.880 | 6.060 | 5.810 | 6.060 | 6.060 | 6,196,744 |
| 2024-03-28 | 5.720 | 5.980 | 5.690 | 5.870 | 5.870 | 14,816,065 |
| 2024-03-27 | 5.980 | 6.060 | 5.680 | 5.690 | 5.690 | 17,861,221 |
| 2024-03-26 | 5.980 | 6.110 | 5.890 | 6.010 | 6.010 | 18,124,556 |
| 2024-03-25 | 6.200 | 6.250 | 5.980 | 5.990 | 5.990 | 32,051,365 |
| 2024-03-22 | 6.140 | 6.550 | 6.140 | 6.330 | 6.330 | 41,594,771 |
| 2024-03-21 | 6.180 | 6.270 | 6.050 | 6.180 | 6.180 | 19,709,001 |
| 2024-03-20 | 6.000 | 6.240 | 6.000 | 6.150 | 6.150 | 24,248,182 |
| 2024-03-19 | 6.180 | 6.280 | 5.970 | 5.970 | 5.970 | 36,792,572 |
| 2024-03-18 | 5.800 | 6.050 | 5.770 | 6.000 | 6.000 | 24,597,205 |
| 2024-03-15 | 5.650 | 5.750 | 5.590 | 5.750 | 5.750 | 13,168,332 |
| 2024-03-14 | 5.760 | 5.760 | 5.550 | 5.650 | 5.650 | 15,105,230 |
| 2024-03-13 | 5.750 | 5.810 | 5.660 | 5.770 | 5.770 | 13,509,297 |
| 2024-03-12 | 5.640 | 5.770 | 5.620 | 5.730 | 5.730 | 16,578,843 |
| 2024-03-11 | 5.520 | 5.640 | 5.500 | 5.640 | 5.640 | 13,922,730 |
| 2024-03-08 | 5.440 | 5.570 | 5.370 | 5.560 | 5.560 | 12,710,860 |
| 2024-03-07 | 5.590 | 5.640 | 5.410 | 5.420 | 5.420 | 17,324,941 |
| 2024-03-06 | 5.480 | 5.610 | 5.420 | 5.550 | 5.550 | 13,033,694 |
| 2024-03-05 | 5.600 | 5.630 | 5.420 | 5.500 | 5.500 | 17,240,932 |
| 2024-03-04 | 5.680 | 5.740 | 5.520 | 5.650 | 5.650 | 16,434,880 |
| 2024-03-01 | 5.500 | 5.740 | 5.500 | 5.700 | 5.700 | 19,990,109 |
| 2024-02-29 | 5.220 | 5.540 | 5.180 | 5.510 | 5.510 | 20,321,448 |
| 2024-02-28 | 5.780 | 5.880 | 5.240 | 5.260 | 5.260 | 31,509,402 |
| 2024-02-27 | 5.530 | 5.770 | 5.490 | 5.760 | 5.760 | 19,246,045 |
| 2024-02-26 | 5.480 | 5.690 | 5.410 | 5.560 | 5.560 | 21,089,239 |
| 2024-02-23 | 5.350 | 5.500 | 5.320 | 5.480 | 5.480 | 25,616,425 |
| 2024-02-22 | 5.150 | 5.340 | 5.150 | 5.330 | 5.330 | 15,423,403 |
| 2024-02-21 | 4.960 | 5.410 | 4.920 | 5.180 | 5.180 | 21,951,615 |
| 2024-02-20 | 4.900 | 5.050 | 4.800 | 5.030 | 5.030 | 16,918,384 |
| 2024-02-19 | 4.880 | 5.000 | 4.780 | 4.930 | 4.930 | 26,245,778 |
| 2024-02-08 | 4.290 | 4.720 | 4.260 | 4.720 | 4.720 | 27,459,824 |
| 2024-02-07 | 4.390 | 4.460 | 4.220 | 4.290 | 4.290 | 27,871,307 |
| 2024-02-06 | 4.310 | 4.670 | 3.980 | 4.380 | 4.380 | 33,796,901 |
| 2024-02-05 | 4.880 | 4.890 | 4.420 | 4.420 | 4.420 | 23,668,852 |
| 2024-02-02 | 5.280 | 5.380 | 4.730 | 4.910 | 4.910 | 20,001,300 |
| 2024-02-01 | 5.320 | 5.390 | 5.120 | 5.260 | 5.260 | 14,975,551 |
| 2024-01-31 | 5.710 | 5.740 | 5.310 | 5.350 | 5.350 | 18,789,400 |
| 2024-01-30 | 6.000 | 6.030 | 5.710 | 5.720 | 5.720 | 13,282,889 |
| 2024-01-29 | 6.350 | 6.390 | 6.000 | 6.050 | 6.050 | 13,880,100 |
| 2024-01-26 | 6.350 | 6.480 | 6.320 | 6.350 | 6.350 | 11,610,800 |
| 2024-01-25 | 6.040 | 6.410 | 5.940 | 6.380 | 6.380 | 16,791,360 |
| 2024-01-24 | 5.980 | 6.090 | 5.750 | 6.020 | 6.020 | 12,592,400 |
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.