Anhui Tongfeng Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 9.290 | 9.390 | 9.260 | 9.310 | 9.310 | 18,090,288 |
| 2026-04-20 | 9.340 | 9.400 | 9.250 | 9.320 | 9.320 | 23,045,479 |
| 2026-04-17 | 9.360 | 9.480 | 9.310 | 9.330 | 9.330 | 24,539,023 |
| 2026-04-16 | 9.400 | 9.480 | 9.240 | 9.380 | 9.380 | 38,171,061 |
| 2026-04-15 | 9.230 | 9.600 | 9.180 | 9.490 | 9.490 | 47,236,676 |
| 2026-04-14 | 9.310 | 9.420 | 9.130 | 9.220 | 9.220 | 44,445,040 |
| 2026-04-13 | 8.810 | 9.500 | 8.750 | 9.430 | 9.430 | 41,433,779 |
| 2026-04-10 | 8.930 | 9.050 | 8.880 | 8.880 | 8.880 | 16,760,786 |
| 2026-04-09 | 8.880 | 8.950 | 8.790 | 8.850 | 8.850 | 16,535,116 |
| 2026-04-08 | 8.740 | 8.980 | 8.720 | 8.970 | 8.970 | 25,771,313 |
| 2026-04-07 | 8.460 | 8.590 | 8.420 | 8.530 | 8.530 | 13,873,100 |
| 2026-04-03 | 8.620 | 8.680 | 8.370 | 8.400 | 8.400 | 15,569,426 |
| 2026-04-02 | 8.900 | 9.030 | 8.530 | 8.610 | 8.610 | 28,699,767 |
| 2026-04-01 | 8.900 | 9.000 | 8.740 | 8.960 | 8.960 | 23,868,700 |
| 2026-03-31 | 8.980 | 9.000 | 8.650 | 8.660 | 8.660 | 30,037,689 |
| 2026-03-30 | 8.400 | 9.340 | 8.360 | 9.040 | 9.040 | 42,966,709 |
| 2026-03-27 | 8.200 | 8.590 | 8.170 | 8.530 | 8.530 | 17,928,786 |
| 2026-03-26 | 8.600 | 8.630 | 8.300 | 8.350 | 8.350 | 21,926,282 |
| 2026-03-25 | 8.380 | 8.720 | 8.380 | 8.600 | 8.600 | 21,820,321 |
| 2026-03-24 | 8.280 | 8.390 | 8.080 | 8.380 | 8.380 | 22,124,500 |
| 2026-03-23 | 8.450 | 8.520 | 7.970 | 8.090 | 8.090 | 28,923,370 |
| 2026-03-20 | 9.050 | 9.050 | 8.620 | 8.630 | 8.630 | 24,625,167 |
| 2026-03-19 | 9.300 | 9.330 | 8.880 | 8.930 | 8.930 | 37,117,248 |
| 2026-03-18 | 9.350 | 9.550 | 9.280 | 9.460 | 9.460 | 25,949,551 |
| 2026-03-17 | 10.450 | 10.480 | 9.280 | 9.350 | 9.350 | 65,918,791 |
| 2026-03-16 | 10.170 | 10.360 | 9.980 | 10.310 | 10.310 | 24,712,505 |
| 2026-03-13 | 10.460 | 10.530 | 10.180 | 10.180 | 10.180 | 31,136,963 |
| 2026-03-12 | 10.700 | 10.820 | 10.420 | 10.490 | 10.490 | 43,916,049 |
| 2026-03-11 | 10.500 | 11.060 | 10.190 | 10.870 | 10.870 | 67,077,272 |
| 2026-03-10 | 10.270 | 10.660 | 10.270 | 10.580 | 10.580 | 52,069,072 |
| 2026-03-09 | 10.060 | 10.490 | 9.470 | 10.310 | 10.310 | 59,215,750 |
| 2026-03-06 | 10.300 | 10.520 | 10.150 | 10.310 | 10.310 | 26,150,900 |
| 2026-03-05 | 10.580 | 10.650 | 10.320 | 10.380 | 10.380 | 43,972,841 |
| 2026-03-04 | 9.700 | 10.750 | 9.700 | 10.410 | 10.410 | 58,975,432 |
| 2026-03-03 | 10.700 | 10.790 | 9.950 | 9.960 | 9.960 | 48,650,514 |
| 2026-03-02 | 10.900 | 10.990 | 10.600 | 10.710 | 10.710 | 49,085,851 |
| 2026-02-27 | 10.880 | 11.140 | 10.800 | 11.000 | 11.000 | 105,651,300 |
| 2026-02-26 | 10.150 | 11.150 | 10.080 | 11.150 | 11.150 | 110,087,791 |
| 2026-02-25 | 9.970 | 10.150 | 9.890 | 10.140 | 10.140 | 29,596,790 |
| 2026-02-24 | 9.660 | 10.020 | 9.660 | 9.970 | 9.970 | 34,976,432 |
| 2026-02-13 | 9.710 | 9.770 | 9.580 | 9.590 | 9.590 | 18,878,690 |
| 2026-02-12 | 9.710 | 9.840 | 9.630 | 9.740 | 9.740 | 16,960,438 |
| 2026-02-11 | 9.640 | 9.810 | 9.620 | 9.750 | 9.750 | 16,226,874 |
| 2026-02-10 | 9.690 | 9.780 | 9.670 | 9.670 | 9.670 | 13,438,814 |
| 2026-02-09 | 9.660 | 9.910 | 9.620 | 9.710 | 9.710 | 22,180,321 |
| 2026-02-06 | 9.350 | 9.650 | 9.300 | 9.510 | 9.510 | 17,832,439 |
| 2026-02-05 | 9.560 | 9.570 | 9.370 | 9.470 | 9.470 | 17,233,083 |
| 2026-02-04 | 9.630 | 9.730 | 9.500 | 9.650 | 9.650 | 18,935,777 |
| 2026-02-03 | 9.520 | 9.690 | 9.460 | 9.690 | 9.690 | 20,365,478 |
| 2026-02-02 | 9.480 | 9.650 | 9.390 | 9.420 | 9.420 | 20,017,660 |
| 2026-01-30 | 9.630 | 9.770 | 9.340 | 9.570 | 9.570 | 32,488,574 |
| 2026-01-29 | 10.020 | 10.090 | 9.700 | 9.700 | 9.700 | 32,882,134 |
| 2026-01-28 | 10.120 | 10.300 | 10.020 | 10.060 | 10.060 | 27,019,362 |
| 2026-01-27 | 9.910 | 10.200 | 9.580 | 10.150 | 10.150 | 43,828,317 |
| 2026-01-26 | 10.420 | 10.500 | 9.930 | 9.970 | 9.970 | 49,403,043 |
| 2026-01-23 | 10.450 | 10.610 | 10.310 | 10.530 | 10.530 | 50,015,552 |
| 2026-01-22 | 10.830 | 10.840 | 10.430 | 10.450 | 10.450 | 51,279,674 |
| 2026-01-21 | 10.350 | 10.880 | 10.130 | 10.820 | 10.820 | 59,246,174 |
| 2026-01-20 | 10.670 | 10.900 | 10.410 | 10.590 | 10.590 | 63,239,379 |
| 2026-01-19 | 10.010 | 10.880 | 9.920 | 10.860 | 10.860 | 81,175,641 |
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.