Anhui Tongfeng Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-28 | 7.200 | 7.220 | 7.080 | 7.180 | 7.180 | 11,898,900 |
| 2023-07-27 | 7.350 | 7.420 | 7.170 | 7.200 | 7.200 | 13,503,000 |
| 2023-07-26 | 7.520 | 7.570 | 7.350 | 7.370 | 7.370 | 16,901,985 |
| 2023-07-25 | 7.550 | 7.600 | 7.450 | 7.560 | 7.560 | 16,326,778 |
| 2023-07-24 | 7.700 | 7.710 | 7.490 | 7.520 | 7.520 | 20,005,870 |
| 2023-07-21 | 7.780 | 7.920 | 7.650 | 7.680 | 7.680 | 18,460,056 |
| 2023-07-20 | 8.040 | 8.080 | 7.710 | 7.760 | 7.760 | 25,373,001 |
| 2023-07-19 | 8.080 | 8.250 | 8.040 | 8.070 | 8.070 | 15,941,987 |
| 2023-07-18 | 8.040 | 8.190 | 7.970 | 8.110 | 8.110 | 19,106,200 |
| 2023-07-17 | 8.030 | 8.120 | 7.930 | 7.990 | 7.990 | 16,821,006 |
| 2023-07-14 | 8.160 | 8.170 | 7.990 | 8.090 | 8.090 | 21,922,283 |
| 2023-07-13 | 8.010 | 8.260 | 7.980 | 8.190 | 8.190 | 32,746,451 |
| 2023-07-12 | 8.130 | 8.250 | 7.930 | 7.930 | 7.930 | 21,708,594 |
| 2023-07-11 | 7.940 | 8.220 | 7.910 | 8.200 | 8.200 | 29,066,967 |
| 2023-07-10 | 8.150 | 8.310 | 7.950 | 7.970 | 7.970 | 34,899,986 |
| 2023-07-07 | 8.060 | 8.390 | 8.060 | 8.210 | 8.210 | 45,160,967 |
| 2023-07-06 | 8.020 | 8.140 | 7.900 | 8.050 | 8.050 | 25,516,796 |
| 2023-07-05 | 8.160 | 8.240 | 7.980 | 8.050 | 8.050 | 50,657,194 |
| 2023-07-04 | 8.120 | 8.340 | 7.990 | 8.150 | 8.150 | 40,246,728 |
| 2023-07-03 | 8.200 | 8.460 | 8.030 | 8.080 | 8.080 | 73,388,776 |
| 2023-06-30 | 7.490 | 8.230 | 7.450 | 8.230 | 8.230 | 80,623,170 |
| 2023-06-29 | 7.600 | 7.640 | 7.430 | 7.480 | 7.480 | 24,245,917 |
| 2023-06-28 | 7.640 | 7.640 | 7.150 | 7.550 | 7.550 | 51,851,307 |
| 2023-06-27 | 7.360 | 8.000 | 7.310 | 7.680 | 7.680 | 59,378,577 |
| 2023-06-26 | 7.450 | 7.560 | 7.290 | 7.330 | 7.330 | 35,025,800 |
| 2023-06-21 | 7.280 | 7.800 | 7.260 | 7.600 | 7.600 | 48,106,949 |
| 2023-06-20 | 7.320 | 7.380 | 7.220 | 7.240 | 7.240 | 13,321,584 |
| 2023-06-19 | 7.290 | 7.390 | 7.270 | 7.300 | 7.300 | 16,602,394 |
| 2023-06-16 | 7.380 | 7.440 | 7.320 | 7.330 | 7.330 | 15,690,900 |
| 2023-06-15 | 7.380 | 7.430 | 7.340 | 7.380 | 7.380 | 12,672,371 |
| 2023-06-14 | 7.430 | 7.500 | 7.320 | 7.420 | 7.420 | 14,705,120 |
| 2023-06-13 | 7.600 | 7.760 | 7.410 | 7.450 | 7.450 | 21,582,814 |
| 2023-06-12 | 7.320 | 7.630 | 7.300 | 7.560 | 7.560 | 26,695,425 |
| 2023-06-09 | 7.370 | 7.390 | 7.240 | 7.320 | 7.320 | 15,222,627 |
| 2023-06-08 | 7.400 | 7.470 | 7.270 | 7.360 | 7.360 | 21,279,210 |
| 2023-06-07 | 7.250 | 7.570 | 7.150 | 7.430 | 7.430 | 39,483,778 |
| 2023-06-06 | 7.230 | 7.520 | 7.220 | 7.270 | 7.270 | 36,538,787 |
| 2023-06-05 | 7.080 | 7.280 | 7.050 | 7.270 | 7.270 | 18,367,100 |
| 2023-06-02 | 7.040 | 7.130 | 7.030 | 7.080 | 7.080 | 11,627,101 |
| 2023-06-01 | 7.050 | 7.130 | 7.000 | 7.040 | 7.040 | 10,047,067 |
| 2023-05-31 | 7.060 | 7.150 | 7.010 | 7.090 | 7.090 | 13,892,006 |
| 2023-05-30 | 7.010 | 7.100 | 7.000 | 7.050 | 7.050 | 11,860,410 |
| 2023-05-29 | 7.120 | 7.230 | 7.050 | 7.060 | 7.060 | 14,605,905 |
| 2023-05-26 | 7.120 | 7.220 | 7.030 | 7.120 | 7.120 | 13,427,205 |
| 2023-05-25 | 7.270 | 7.310 | 7.000 | 7.150 | 7.150 | 27,840,205 |
| 2023-05-24 | 6.910 | 7.340 | 6.790 | 7.220 | 7.220 | 39,313,600 |
| 2023-05-23 | 6.940 | 6.990 | 6.850 | 6.860 | 6.860 | 10,020,383 |
| 2023-05-22 | 7.000 | 7.060 | 6.850 | 6.960 | 6.960 | 9,349,042 |
| 2023-05-19 | 7.000 | 7.050 | 6.950 | 7.030 | 7.030 | 9,913,105 |
| 2023-05-18 | 7.020 | 7.070 | 6.960 | 7.010 | 7.010 | 11,623,386 |
| 2023-05-17 | 7.030 | 7.060 | 6.940 | 7.050 | 7.050 | 12,066,829 |
| 2023-05-16 | 6.980 | 7.170 | 6.920 | 7.020 | 7.020 | 22,557,494 |
| 2023-05-15 | 6.880 | 6.970 | 6.730 | 6.960 | 6.960 | 17,832,888 |
| 2023-05-12 | 7.020 | 7.030 | 6.770 | 6.790 | 6.790 | 25,676,047 |
| 2023-05-11 | 6.940 | 7.100 | 6.750 | 7.030 | 7.030 | 60,239,948 |
| 2023-05-10 | 6.360 | 7.020 | 6.330 | 6.800 | 6.800 | 60,653,648 |
| 2023-05-09 | 6.330 | 6.460 | 6.310 | 6.380 | 6.380 | 14,935,881 |
| 2023-05-08 | 6.280 | 6.450 | 6.280 | 6.400 | 6.400 | 10,043,900 |
| 2023-05-05 | 6.370 | 6.400 | 6.270 | 6.300 | 6.300 | 8,994,241 |
| 2023-05-04 | 6.380 | 6.450 | 6.300 | 6.360 | 6.360 | 9,771,861 |
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.