Anhui Tongfeng Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 8.790 | 8.800 | 7.970 | 8.100 | 8.100 | 39,721,222 |
| 2026-07-16 | 9.180 | 9.380 | 8.710 | 8.820 | 8.820 | 37,994,915 |
| 2026-07-15 | 9.810 | 9.870 | 9.250 | 9.330 | 9.330 | 43,991,091 |
| 2026-07-14 | 9.670 | 9.970 | 9.330 | 9.850 | 9.850 | 41,141,225 |
| 2026-07-13 | 10.300 | 10.520 | 9.590 | 9.620 | 9.620 | 50,888,706 |
| 2026-07-10 | 11.210 | 11.550 | 10.650 | 10.660 | 10.660 | 51,396,285 |
| 2026-07-09 | 10.960 | 11.250 | 10.530 | 11.200 | 11.200 | 50,814,196 |
| 2026-07-08 | 11.500 | 11.570 | 10.490 | 10.620 | 10.620 | 56,869,453 |
| 2026-07-07 | 11.300 | 11.860 | 11.120 | 11.650 | 11.650 | 54,930,176 |
| 2026-07-06 | 11.990 | 12.020 | 11.090 | 11.360 | 11.360 | 55,398,601 |
| 2026-07-03 | 12.410 | 12.550 | 11.770 | 11.810 | 11.810 | 69,195,755 |
| 2026-07-02 | 13.570 | 13.600 | 12.670 | 12.670 | 12.670 | 74,431,254 |
| 2026-07-01 | 13.600 | 14.080 | 13.160 | 14.080 | 14.080 | 101,342,003 |
| 2026-06-30 | 12.880 | 14.310 | 12.570 | 13.950 | 13.950 | 118,433,877 |
| 2026-06-29 | 13.290 | 13.950 | 12.610 | 13.010 | 13.010 | 109,737,339 |
| 2026-06-26 | 13.000 | 13.540 | 12.590 | 13.210 | 13.210 | 140,411,775 |
| 2026-06-25 | 11.880 | 12.990 | 11.290 | 12.990 | 12.990 | 110,076,241 |
| 2026-06-24 | 11.720 | 11.990 | 11.440 | 11.810 | 11.810 | 66,172,127 |
| 2026-06-23 | 12.600 | 12.600 | 11.600 | 11.720 | 11.720 | 78,921,737 |
| 2026-06-22 | 12.200 | 12.600 | 12.090 | 12.600 | 12.600 | 102,895,937 |
| 2026-06-18 | 12.350 | 12.570 | 11.900 | 12.200 | 12.200 | 102,690,992 |
| 2026-06-17 | 11.230 | 12.560 | 11.230 | 12.560 | 12.560 | 74,167,227 |
| 2026-06-16 | 11.110 | 11.630 | 11.080 | 11.420 | 11.420 | 102,097,624 |
| 2026-06-15 | 9.880 | 10.680 | 9.880 | 10.680 | 10.680 | 47,199,450 |
| 2026-06-12 | 10.450 | 10.610 | 9.660 | 9.710 | 9.710 | 80,603,530 |
| 2026-06-11 | 10.330 | 10.650 | 10.100 | 10.280 | 10.280 | 60,297,000 |
| 2026-06-10 | 11.410 | 11.410 | 10.530 | 10.700 | 10.700 | 93,927,352 |
| 2026-06-09 | 11.420 | 11.720 | 10.970 | 11.700 | 11.700 | 95,881,533 |
| 2026-06-08 | 11.310 | 11.900 | 11.060 | 11.200 | 11.200 | 81,555,143 |
| 2026-06-05 | 11.850 | 12.600 | 11.450 | 12.070 | 12.070 | 126,609,286 |
| 2026-06-04 | 10.900 | 12.220 | 10.830 | 12.220 | 12.220 | 150,327,842 |
| 2026-06-03 | 10.770 | 11.780 | 10.700 | 11.110 | 11.110 | 109,633,319 |
| 2026-06-02 | 10.350 | 10.880 | 9.990 | 10.870 | 10.870 | 79,286,211 |
| 2026-06-01 | 10.380 | 10.840 | 10.290 | 10.300 | 10.220 | 61,789,183 |
| 2026-05-29 | 10.900 | 11.110 | 10.520 | 10.600 | 10.518 | 113,202,010 |
| 2026-05-28 | 10.000 | 10.920 | 9.970 | 10.920 | 10.835 | 121,616,287 |
| 2026-05-27 | 10.030 | 10.200 | 9.800 | 9.930 | 9.853 | 54,303,604 |
| 2026-05-26 | 9.900 | 10.140 | 9.760 | 10.050 | 10.050 | 49,039,426 |
| 2026-05-25 | 10.020 | 10.380 | 9.900 | 10.030 | 10.030 | 76,709,418 |
| 2026-05-22 | 9.570 | 10.060 | 9.570 | 10.020 | 10.020 | 78,003,592 |
| 2026-05-21 | 9.810 | 9.940 | 9.350 | 9.490 | 9.490 | 61,121,452 |
| 2026-05-20 | 9.270 | 9.770 | 9.220 | 9.680 | 9.680 | 51,970,502 |
| 2026-05-19 | 9.000 | 9.380 | 8.850 | 9.370 | 9.370 | 32,364,613 |
| 2026-05-18 | 8.800 | 9.020 | 8.700 | 8.970 | 8.970 | 15,819,620 |
| 2026-05-15 | 9.050 | 9.180 | 8.760 | 8.850 | 8.850 | 22,827,150 |
| 2026-05-14 | 9.540 | 9.560 | 9.060 | 9.060 | 9.060 | 26,832,278 |
| 2026-05-13 | 9.360 | 9.570 | 9.310 | 9.500 | 9.500 | 21,222,444 |
| 2026-05-12 | 9.530 | 9.630 | 9.360 | 9.440 | 9.440 | 21,328,160 |
| 2026-05-11 | 9.430 | 9.700 | 9.430 | 9.540 | 9.540 | 33,405,640 |
| 2026-05-08 | 9.160 | 9.280 | 9.120 | 9.250 | 9.250 | 18,732,099 |
| 2026-05-07 | 9.110 | 9.280 | 9.100 | 9.210 | 9.210 | 17,884,709 |
| 2026-05-06 | 8.940 | 9.180 | 8.940 | 9.100 | 9.100 | 19,983,079 |
| 2026-04-30 | 9.090 | 9.150 | 8.880 | 8.880 | 8.880 | 16,889,501 |
| 2026-04-29 | 8.840 | 9.170 | 8.780 | 9.100 | 9.100 | 17,129,004 |
| 2026-04-28 | 9.180 | 9.220 | 8.860 | 8.900 | 8.900 | 19,992,838 |
| 2026-04-27 | 9.150 | 9.290 | 8.710 | 9.260 | 9.260 | 28,804,108 |
| 2026-04-24 | 9.150 | 9.270 | 9.130 | 9.200 | 9.200 | 15,929,197 |
| 2026-04-23 | 9.450 | 9.490 | 9.180 | 9.200 | 9.200 | 23,608,520 |
| 2026-04-22 | 9.330 | 9.480 | 9.300 | 9.440 | 9.440 | 26,522,345 |
| 2026-04-21 | 9.290 | 9.390 | 9.260 | 9.310 | 9.310 | 18,090,288 |
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.