Anhui Tongfeng Electronics Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	6.260	6.410	6.230	6.400	6.400	8,896,096
2023-04-27	6.190	6.280	6.150	6.210	6.210	9,484,600
2023-04-26	6.080	6.250	6.060	6.180	6.180	9,276,401
2023-04-25	6.320	6.320	5.990	6.100	6.100	14,051,975
2023-04-24	6.450	6.470	6.270	6.320	6.320	10,178,249
2023-04-21	6.870	6.870	6.410	6.450	6.450	17,261,693
2023-04-20	6.790	6.850	6.720	6.850	6.850	7,245,302
2023-04-19	6.790	6.890	6.760	6.790	6.790	9,696,986
2023-04-18	6.920	6.930	6.710	6.820	6.820	14,162,852
2023-04-17	6.950	6.980	6.890	6.950	6.950	10,743,319
2023-04-14	6.950	7.020	6.820	6.980	6.980	12,927,332
2023-04-13	7.160	7.160	6.920	6.940	6.940	16,617,899
2023-04-12	7.090	7.160	7.030	7.160	7.160	10,104,600
2023-04-11	7.040	7.150	7.010	7.060	7.060	10,529,200
2023-04-10	7.090	7.210	7.030	7.050	7.050	17,293,300
2023-04-07	7.160	7.210	7.060	7.120	7.120	12,345,572
2023-04-06	6.970	7.220	6.930	7.150	7.150	25,318,306
2023-04-04	7.000	7.050	6.900	6.960	6.960	13,366,600
2023-04-03	6.880	7.040	6.860	7.030	7.030	15,178,370
2023-03-31	6.880	6.910	6.780	6.890	6.890	9,392,574
2023-03-30	6.880	6.930	6.720	6.900	6.900	11,887,140
2023-03-29	6.900	6.980	6.830	6.880	6.880	9,368,000
2023-03-28	7.120	7.120	6.910	6.920	6.920	12,842,000
2023-03-27	7.280	7.290	7.040	7.130	7.130	13,648,600
2023-03-24	7.280	7.280	7.140	7.230	7.230	11,257,672
2023-03-23	7.230	7.280	7.170	7.240	7.240	11,546,077
2023-03-22	7.120	7.220	7.060	7.180	7.180	11,946,400
2023-03-21	7.030	7.110	6.970	7.110	7.110	10,129,828
2023-03-20	7.050	7.110	6.950	7.020	7.020	14,316,956
2023-03-17	7.040	7.110	6.970	7.070	7.070	9,263,300
2023-03-16	7.110	7.160	6.960	6.960	6.960	9,079,881
2023-03-15	7.040	7.260	6.960	7.110	7.110	17,783,308
2023-03-14	6.970	7.000	6.790	6.920	6.920	12,720,206
2023-03-13	7.070	7.070	6.870	7.010	7.010	11,622,061
2023-03-10	7.170	7.210	7.050	7.060	7.060	10,416,880
2023-03-09	7.250	7.260	7.160	7.200	7.200	8,308,258
2023-03-08	7.110	7.240	7.110	7.210	7.210	9,088,211
2023-03-07	7.400	7.400	7.130	7.140	7.140	15,267,200
2023-03-06	7.250	7.540	7.240	7.390	7.390	23,136,542
2023-03-03	7.220	7.320	7.150	7.250	7.250	10,724,300
2023-03-02	7.310	7.340	7.140	7.200	7.200	14,820,213
2023-03-01	7.340	7.350	7.260	7.350	7.350	9,836,940
2023-02-28	7.290	7.350	7.190	7.300	7.300	9,170,135
2023-02-27	7.460	7.460	7.250	7.260	7.260	10,136,010
2023-02-24	7.540	7.540	7.360	7.440	7.440	12,213,229
2023-02-23	7.440	7.620	7.350	7.480	7.480	21,054,573
2023-02-22	7.280	7.630	7.220	7.480	7.480	22,685,101
2023-02-21	7.300	7.340	7.220	7.300	7.300	10,022,238
2023-02-20	7.270	7.330	7.130	7.320	7.320	11,852,912
2023-02-17	7.300	7.410	7.180	7.200	7.200	16,461,200
2023-02-16	7.560	7.590	7.200	7.300	7.300	20,592,459
2023-02-15	7.530	7.700	7.510	7.590	7.590	19,219,971
2023-02-14	7.530	7.600	7.490	7.560	7.560	15,080,150
2023-02-13	7.600	7.670	7.490	7.530	7.530	21,949,079
2023-02-10	7.690	7.780	7.580	7.630	7.630	25,281,977
2023-02-09	7.240	7.800	7.210	7.680	7.680	42,456,778
2023-02-08	7.330	7.350	7.200	7.240	7.240	13,084,500
2023-02-07	7.230	7.400	7.190	7.340	7.340	21,482,605
2023-02-06	7.160	7.260	7.100	7.230	7.230	11,580,649
2023-02-03	7.180	7.250	7.010	7.190	7.190	11,693,591

← NewerPage 15 of 21 · 1,212 trading daysOlder →

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.