Anhui Tongfeng Electronics Co Ltd historical data

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

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

← NewerPage 3 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.