Anhui Tongfeng Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 10.400 | 11.250 | 10.020 | 10.150 | 10.150 | 100,335,464 |
| 2026-01-15 | 9.900 | 10.870 | 9.820 | 10.490 | 10.490 | 81,450,721 |
| 2026-01-14 | 9.500 | 10.350 | 9.480 | 10.060 | 10.060 | 98,680,033 |
| 2026-01-13 | 9.530 | 9.900 | 9.200 | 9.630 | 9.630 | 78,073,616 |
| 2026-01-12 | 9.550 | 9.700 | 9.330 | 9.600 | 9.600 | 58,901,216 |
| 2026-01-09 | 9.500 | 9.730 | 9.350 | 9.600 | 9.600 | 58,514,858 |
| 2026-01-08 | 9.360 | 9.630 | 9.260 | 9.580 | 9.580 | 64,700,990 |
| 2026-01-07 | 9.040 | 9.480 | 8.990 | 9.450 | 9.450 | 73,197,024 |
| 2026-01-06 | 9.170 | 9.180 | 9.010 | 9.050 | 9.050 | 41,893,893 |
| 2026-01-05 | 9.140 | 9.230 | 8.960 | 9.170 | 9.170 | 41,554,192 |
| 2025-12-31 | 9.080 | 9.280 | 8.950 | 8.960 | 8.960 | 47,146,078 |
| 2025-12-30 | 9.010 | 9.090 | 8.860 | 8.960 | 8.960 | 36,839,191 |
| 2025-12-29 | 9.120 | 9.290 | 9.030 | 9.080 | 9.080 | 45,461,216 |
| 2025-12-26 | 9.470 | 9.530 | 9.180 | 9.200 | 9.200 | 70,800,639 |
| 2025-12-25 | 9.300 | 9.830 | 9.210 | 9.580 | 9.580 | 79,493,139 |
| 2025-12-24 | 9.180 | 9.720 | 9.130 | 9.520 | 9.520 | 104,680,711 |
| 2025-12-23 | 9.010 | 9.420 | 8.880 | 9.210 | 9.210 | 101,303,262 |
| 2025-12-22 | 8.880 | 9.060 | 8.880 | 8.960 | 8.960 | 46,533,685 |
| 2025-12-19 | 8.910 | 9.200 | 8.800 | 8.930 | 8.930 | 50,131,213 |
| 2025-12-18 | 8.860 | 8.970 | 8.770 | 8.780 | 8.780 | 50,027,929 |
| 2025-12-17 | 8.980 | 9.100 | 8.840 | 9.010 | 9.010 | 61,391,529 |
| 2025-12-16 | 9.010 | 9.210 | 8.920 | 8.980 | 8.980 | 83,740,619 |
| 2025-12-15 | 9.000 | 9.330 | 8.690 | 9.070 | 9.070 | 131,339,548 |
| 2025-12-12 | 8.110 | 8.990 | 8.050 | 8.990 | 8.990 | 88,547,993 |
| 2025-12-11 | 8.220 | 8.450 | 8.110 | 8.170 | 8.170 | 31,289,123 |
| 2025-12-10 | 8.350 | 8.390 | 8.170 | 8.220 | 8.220 | 21,631,672 |
| 2025-12-09 | 8.410 | 8.510 | 8.350 | 8.390 | 8.390 | 24,663,465 |
| 2025-12-08 | 8.390 | 8.520 | 8.290 | 8.460 | 8.460 | 34,283,973 |
| 2025-12-05 | 8.130 | 8.400 | 8.020 | 8.390 | 8.390 | 36,659,600 |
| 2025-12-04 | 8.230 | 8.260 | 7.990 | 8.160 | 8.160 | 26,824,693 |
| 2025-12-03 | 8.600 | 8.600 | 8.190 | 8.270 | 8.270 | 39,547,935 |
| 2025-12-02 | 8.650 | 8.650 | 8.480 | 8.550 | 8.550 | 31,224,301 |
| 2025-12-01 | 8.670 | 8.720 | 8.540 | 8.690 | 8.690 | 45,942,674 |
| 2025-11-28 | 8.600 | 8.810 | 8.530 | 8.710 | 8.710 | 56,160,483 |
| 2025-11-27 | 8.700 | 8.780 | 8.560 | 8.620 | 8.620 | 52,807,021 |
| 2025-11-26 | 8.840 | 8.990 | 8.600 | 8.710 | 8.710 | 102,071,397 |
| 2025-11-25 | 8.060 | 8.840 | 8.050 | 8.840 | 8.840 | 45,309,748 |
| 2025-11-24 | 7.950 | 8.070 | 7.820 | 8.040 | 8.040 | 27,624,088 |
| 2025-11-21 | 8.260 | 8.320 | 7.880 | 7.880 | 7.880 | 54,707,467 |
| 2025-11-20 | 8.260 | 8.650 | 8.260 | 8.380 | 8.380 | 56,021,389 |
| 2025-11-19 | 8.350 | 8.430 | 8.100 | 8.300 | 8.300 | 36,624,610 |
| 2025-11-18 | 8.240 | 8.590 | 8.220 | 8.320 | 8.320 | 58,823,077 |
| 2025-11-17 | 8.120 | 8.250 | 8.100 | 8.170 | 8.170 | 23,688,158 |
| 2025-11-14 | 8.210 | 8.350 | 8.130 | 8.180 | 8.180 | 26,619,502 |
| 2025-11-13 | 8.090 | 8.440 | 8.070 | 8.310 | 8.310 | 37,842,500 |
| 2025-11-12 | 8.250 | 8.250 | 8.050 | 8.150 | 8.150 | 34,600,501 |
| 2025-11-11 | 8.190 | 8.390 | 8.150 | 8.250 | 8.250 | 41,892,382 |
| 2025-11-10 | 8.270 | 8.350 | 8.120 | 8.200 | 8.200 | 50,616,266 |
| 2025-11-07 | 7.960 | 8.460 | 7.950 | 8.400 | 8.400 | 61,267,148 |
| 2025-11-06 | 8.020 | 8.070 | 7.890 | 8.040 | 8.040 | 29,363,453 |
| 2025-11-05 | 7.770 | 8.090 | 7.770 | 8.030 | 8.030 | 39,710,135 |
| 2025-11-04 | 7.870 | 8.010 | 7.830 | 7.900 | 7.900 | 32,322,816 |
| 2025-11-03 | 7.750 | 7.910 | 7.680 | 7.860 | 7.860 | 33,951,609 |
| 2025-10-31 | 7.930 | 7.940 | 7.710 | 7.780 | 7.780 | 31,564,553 |
| 2025-10-30 | 8.140 | 8.210 | 7.850 | 7.910 | 7.910 | 40,305,144 |
| 2025-10-29 | 8.200 | 8.280 | 8.050 | 8.140 | 8.140 | 51,693,696 |
| 2025-10-28 | 8.030 | 8.270 | 7.900 | 8.220 | 8.220 | 69,610,469 |
| 2025-10-27 | 8.030 | 8.130 | 7.750 | 8.050 | 8.050 | 101,975,945 |
| 2025-10-24 | 7.360 | 8.070 | 7.330 | 8.070 | 8.070 | 66,245,587 |
| 2025-10-23 | 7.270 | 7.370 | 7.170 | 7.340 | 7.340 | 10,696,495 |
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.