Anhui Tongfeng Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 6.950 | 7.420 | 6.920 | 7.290 | 7.290 | 20,876,227 |
| 2023-10-27 | 6.840 | 7.030 | 6.770 | 6.970 | 6.970 | 13,342,647 |
| 2023-10-26 | 6.900 | 6.920 | 6.770 | 6.900 | 6.900 | 11,495,424 |
| 2023-10-25 | 6.970 | 7.030 | 6.900 | 6.950 | 6.950 | 10,028,015 |
| 2023-10-24 | 6.780 | 7.030 | 6.700 | 6.930 | 6.930 | 18,507,005 |
| 2023-10-23 | 7.350 | 7.350 | 6.700 | 6.790 | 6.790 | 32,888,618 |
| 2023-10-20 | 7.460 | 7.540 | 7.350 | 7.370 | 7.370 | 14,279,700 |
| 2023-10-19 | 7.500 | 7.680 | 7.460 | 7.490 | 7.490 | 12,926,239 |
| 2023-10-18 | 7.750 | 7.800 | 7.520 | 7.550 | 7.550 | 14,603,519 |
| 2023-10-17 | 7.860 | 7.890 | 7.700 | 7.820 | 7.820 | 11,668,400 |
| 2023-10-16 | 7.980 | 8.090 | 7.780 | 7.860 | 7.860 | 17,863,823 |
| 2023-10-13 | 8.030 | 8.130 | 7.960 | 7.990 | 7.990 | 19,778,155 |
| 2023-10-12 | 7.800 | 8.140 | 7.710 | 8.050 | 8.050 | 28,760,234 |
| 2023-10-11 | 7.830 | 7.870 | 7.660 | 7.790 | 7.790 | 18,601,581 |
| 2023-10-10 | 7.790 | 7.980 | 7.790 | 7.910 | 7.910 | 29,452,234 |
| 2023-10-09 | 7.680 | 7.740 | 7.520 | 7.700 | 7.700 | 13,770,547 |
| 2023-09-28 | 7.450 | 7.740 | 7.410 | 7.710 | 7.710 | 23,129,085 |
| 2023-09-27 | 7.340 | 7.590 | 7.290 | 7.390 | 7.390 | 16,153,404 |
| 2023-09-26 | 7.550 | 7.560 | 7.350 | 7.360 | 7.360 | 13,459,365 |
| 2023-09-25 | 7.490 | 7.800 | 7.480 | 7.570 | 7.570 | 16,801,703 |
| 2023-09-22 | 7.400 | 7.560 | 7.360 | 7.510 | 7.510 | 9,245,881 |
| 2023-09-21 | 7.390 | 7.510 | 7.360 | 7.420 | 7.420 | 7,945,611 |
| 2023-09-20 | 7.420 | 7.580 | 7.400 | 7.410 | 7.410 | 8,991,300 |
| 2023-09-19 | 7.600 | 7.600 | 7.380 | 7.440 | 7.440 | 10,032,643 |
| 2023-09-18 | 7.520 | 7.680 | 7.490 | 7.590 | 7.590 | 7,664,600 |
| 2023-09-15 | 7.520 | 7.590 | 7.460 | 7.590 | 7.590 | 10,533,500 |
| 2023-09-14 | 7.630 | 7.670 | 7.440 | 7.500 | 7.500 | 11,134,834 |
| 2023-09-13 | 7.840 | 7.850 | 7.550 | 7.620 | 7.620 | 18,433,361 |
| 2023-09-12 | 7.840 | 7.930 | 7.760 | 7.850 | 7.850 | 17,143,308 |
| 2023-09-11 | 7.950 | 7.950 | 7.750 | 7.850 | 7.850 | 18,896,971 |
| 2023-09-08 | 7.840 | 7.980 | 7.790 | 7.960 | 7.960 | 19,316,159 |
| 2023-09-07 | 8.040 | 8.090 | 7.830 | 7.850 | 7.850 | 22,128,532 |
| 2023-09-06 | 7.780 | 8.130 | 7.760 | 8.040 | 8.040 | 37,029,612 |
| 2023-09-05 | 7.740 | 7.990 | 7.700 | 7.800 | 7.800 | 29,935,136 |
| 2023-09-04 | 7.640 | 7.740 | 7.480 | 7.740 | 7.740 | 17,857,500 |
| 2023-09-01 | 7.800 | 7.800 | 7.470 | 7.620 | 7.620 | 19,120,101 |
| 2023-08-31 | 7.890 | 7.900 | 7.760 | 7.760 | 7.760 | 12,552,622 |
| 2023-08-30 | 7.890 | 7.990 | 7.790 | 7.920 | 7.920 | 21,792,315 |
| 2023-08-29 | 7.470 | 7.880 | 7.420 | 7.850 | 7.850 | 21,236,300 |
| 2023-08-28 | 7.800 | 7.840 | 7.430 | 7.480 | 7.480 | 21,845,601 |
| 2023-08-25 | 7.860 | 7.860 | 7.360 | 7.430 | 7.430 | 22,641,580 |
| 2023-08-24 | 7.770 | 8.040 | 7.620 | 7.870 | 7.870 | 24,941,881 |
| 2023-08-23 | 7.450 | 7.850 | 7.350 | 7.700 | 7.700 | 21,177,600 |
| 2023-08-22 | 7.400 | 7.510 | 7.300 | 7.500 | 7.500 | 12,181,400 |
| 2023-08-21 | 7.330 | 7.540 | 7.310 | 7.410 | 7.410 | 13,358,986 |
| 2023-08-18 | 7.850 | 7.950 | 7.390 | 7.410 | 7.410 | 21,071,703 |
| 2023-08-17 | 7.760 | 7.820 | 7.640 | 7.770 | 7.770 | 16,953,075 |
| 2023-08-16 | 7.870 | 7.960 | 7.760 | 7.790 | 7.790 | 14,881,701 |
| 2023-08-15 | 8.070 | 8.150 | 7.780 | 7.930 | 7.930 | 21,466,235 |
| 2023-08-14 | 7.810 | 8.150 | 7.760 | 8.070 | 8.070 | 36,455,607 |
| 2023-08-11 | 7.930 | 8.110 | 7.780 | 7.810 | 7.810 | 26,538,901 |
| 2023-08-10 | 7.610 | 7.840 | 7.580 | 7.810 | 7.810 | 16,771,200 |
| 2023-08-09 | 7.790 | 7.870 | 7.590 | 7.630 | 7.630 | 14,618,010 |
| 2023-08-08 | 8.040 | 8.100 | 7.810 | 7.840 | 7.840 | 15,343,401 |
| 2023-08-07 | 7.900 | 8.100 | 7.840 | 8.050 | 8.050 | 19,445,310 |
| 2023-08-04 | 7.770 | 7.970 | 7.750 | 7.910 | 7.910 | 22,936,959 |
| 2023-08-03 | 7.700 | 7.780 | 7.600 | 7.760 | 7.760 | 19,583,021 |
| 2023-08-02 | 7.320 | 7.930 | 7.300 | 7.830 | 7.830 | 36,351,239 |
| 2023-08-01 | 7.230 | 7.370 | 7.200 | 7.340 | 7.340 | 12,372,917 |
| 2023-07-31 | 7.180 | 7.340 | 7.120 | 7.230 | 7.230 | 14,283,820 |
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.