Anhui Tongfeng Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 5.800 | 5.990 | 5.800 | 5.980 | 5.980 | 12,954,271 |
| 2024-01-22 | 6.370 | 6.410 | 5.830 | 5.900 | 5.900 | 15,684,402 |
| 2024-01-19 | 6.430 | 6.550 | 6.350 | 6.370 | 6.370 | 8,780,533 |
| 2024-01-18 | 6.550 | 6.640 | 6.200 | 6.460 | 6.460 | 19,094,991 |
| 2024-01-17 | 6.850 | 6.880 | 6.600 | 6.610 | 6.610 | 10,007,212 |
| 2024-01-16 | 6.860 | 6.940 | 6.760 | 6.870 | 6.870 | 7,329,887 |
| 2024-01-15 | 6.880 | 6.940 | 6.780 | 6.880 | 6.880 | 5,939,227 |
| 2024-01-12 | 6.950 | 7.030 | 6.870 | 6.890 | 6.890 | 7,491,758 |
| 2024-01-11 | 6.880 | 7.040 | 6.810 | 6.990 | 6.990 | 10,779,168 |
| 2024-01-10 | 7.020 | 7.040 | 6.810 | 6.880 | 6.880 | 10,366,101 |
| 2024-01-09 | 7.050 | 7.210 | 6.980 | 7.020 | 7.020 | 12,439,700 |
| 2024-01-08 | 7.200 | 7.220 | 7.030 | 7.040 | 7.040 | 8,397,444 |
| 2024-01-05 | 7.350 | 7.470 | 7.170 | 7.220 | 7.220 | 12,040,469 |
| 2024-01-04 | 7.560 | 7.560 | 7.320 | 7.340 | 7.340 | 11,065,356 |
| 2024-01-03 | 7.700 | 7.720 | 7.490 | 7.560 | 7.560 | 10,505,422 |
| 2024-01-02 | 7.720 | 7.860 | 7.720 | 7.720 | 7.720 | 9,476,400 |
| 2023-12-29 | 7.610 | 7.750 | 7.500 | 7.740 | 7.740 | 11,552,000 |
| 2023-12-28 | 7.410 | 7.610 | 7.370 | 7.540 | 7.540 | 7,848,200 |
| 2023-12-27 | 7.230 | 7.460 | 7.230 | 7.440 | 7.440 | 5,994,345 |
| 2023-12-26 | 7.450 | 7.460 | 7.250 | 7.310 | 7.310 | 6,939,002 |
| 2023-12-25 | 7.470 | 7.500 | 7.380 | 7.450 | 7.450 | 4,601,000 |
| 2023-12-22 | 7.630 | 7.640 | 7.420 | 7.450 | 7.450 | 8,767,813 |
| 2023-12-21 | 7.470 | 7.650 | 7.360 | 7.630 | 7.630 | 10,380,887 |
| 2023-12-20 | 7.710 | 7.720 | 7.520 | 7.520 | 7.520 | 11,821,480 |
| 2023-12-19 | 7.520 | 7.880 | 7.510 | 7.710 | 7.710 | 17,553,992 |
| 2023-12-18 | 7.550 | 7.710 | 7.420 | 7.550 | 7.550 | 10,588,400 |
| 2023-12-15 | 7.630 | 7.710 | 7.530 | 7.570 | 7.570 | 10,329,687 |
| 2023-12-14 | 7.670 | 7.750 | 7.600 | 7.630 | 7.630 | 7,885,035 |
| 2023-12-13 | 7.690 | 7.770 | 7.640 | 7.660 | 7.660 | 7,515,850 |
| 2023-12-12 | 7.710 | 7.780 | 7.670 | 7.700 | 7.700 | 10,711,756 |
| 2023-12-11 | 7.800 | 7.870 | 7.580 | 7.820 | 7.820 | 12,751,000 |
| 2023-12-08 | 7.770 | 7.900 | 7.650 | 7.680 | 7.680 | 9,293,376 |
| 2023-12-07 | 7.750 | 7.850 | 7.690 | 7.760 | 7.760 | 7,600,686 |
| 2023-12-06 | 7.690 | 7.840 | 7.620 | 7.750 | 7.750 | 13,566,834 |
| 2023-12-05 | 8.000 | 8.090 | 7.660 | 7.660 | 7.660 | 18,833,107 |
| 2023-12-04 | 7.990 | 8.010 | 7.870 | 7.900 | 7.900 | 12,565,200 |
| 2023-12-01 | 7.930 | 8.070 | 7.870 | 8.000 | 8.000 | 10,211,500 |
| 2023-11-30 | 8.100 | 8.120 | 7.860 | 7.970 | 7.970 | 15,435,339 |
| 2023-11-29 | 8.080 | 8.290 | 8.010 | 8.140 | 8.140 | 24,535,233 |
| 2023-11-28 | 7.940 | 8.050 | 7.890 | 7.990 | 7.990 | 12,726,263 |
| 2023-11-27 | 7.970 | 8.100 | 7.900 | 7.970 | 7.970 | 15,519,294 |
| 2023-11-24 | 8.190 | 8.230 | 7.960 | 7.980 | 7.980 | 16,164,367 |
| 2023-11-23 | 8.140 | 8.320 | 8.140 | 8.200 | 8.200 | 13,280,320 |
| 2023-11-22 | 8.230 | 8.420 | 8.140 | 8.170 | 8.170 | 19,757,891 |
| 2023-11-21 | 8.620 | 8.670 | 8.210 | 8.260 | 8.260 | 36,334,186 |
| 2023-11-20 | 8.230 | 8.850 | 8.230 | 8.580 | 8.580 | 50,639,820 |
| 2023-11-17 | 7.800 | 8.390 | 7.800 | 8.240 | 8.240 | 34,359,830 |
| 2023-11-16 | 7.800 | 8.050 | 7.750 | 7.880 | 7.880 | 20,503,873 |
| 2023-11-15 | 7.890 | 7.890 | 7.740 | 7.810 | 7.810 | 7,807,572 |
| 2023-11-14 | 7.690 | 8.000 | 7.650 | 7.820 | 7.820 | 12,986,212 |
| 2023-11-13 | 7.710 | 7.750 | 7.640 | 7.700 | 7.700 | 7,518,701 |
| 2023-11-10 | 7.630 | 7.770 | 7.590 | 7.660 | 7.660 | 7,653,460 |
| 2023-11-09 | 7.780 | 7.840 | 7.630 | 7.670 | 7.670 | 9,825,451 |
| 2023-11-08 | 7.960 | 7.960 | 7.700 | 7.760 | 7.760 | 15,532,841 |
| 2023-11-07 | 7.710 | 7.980 | 7.680 | 7.920 | 7.920 | 28,834,500 |
| 2023-11-06 | 7.470 | 7.760 | 7.450 | 7.730 | 7.730 | 15,559,108 |
| 2023-11-03 | 7.190 | 7.500 | 7.190 | 7.470 | 7.470 | 15,056,872 |
| 2023-11-02 | 7.290 | 7.340 | 7.180 | 7.180 | 7.180 | 7,318,100 |
| 2023-11-01 | 7.310 | 7.390 | 7.220 | 7.280 | 7.280 | 8,795,582 |
| 2023-10-31 | 7.250 | 7.450 | 7.220 | 7.290 | 7.290 | 13,269,328 |
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.