Anhui Tongfeng Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 7.270 | 7.370 | 7.170 | 7.340 | 7.340 | 10,696,495 |
| 2025-10-22 | 7.300 | 7.360 | 7.250 | 7.280 | 7.280 | 8,626,800 |
| 2025-10-21 | 7.140 | 7.330 | 7.120 | 7.300 | 7.300 | 16,059,882 |
| 2025-10-20 | 7.110 | 7.180 | 7.070 | 7.120 | 7.120 | 14,474,100 |
| 2025-10-17 | 7.230 | 7.300 | 7.030 | 7.030 | 7.030 | 15,501,100 |
| 2025-10-16 | 7.310 | 7.420 | 7.230 | 7.240 | 7.240 | 12,748,800 |
| 2025-10-15 | 7.180 | 7.370 | 7.140 | 7.350 | 7.350 | 16,369,194 |
| 2025-10-14 | 7.430 | 7.440 | 7.150 | 7.180 | 7.180 | 20,410,101 |
| 2025-10-13 | 7.210 | 7.340 | 7.030 | 7.330 | 7.330 | 19,760,760 |
| 2025-10-10 | 7.440 | 7.490 | 7.350 | 7.430 | 7.430 | 17,068,968 |
| 2025-10-09 | 7.370 | 7.650 | 7.350 | 7.480 | 7.480 | 22,568,501 |
| 2025-09-30 | 7.390 | 7.440 | 7.350 | 7.360 | 7.360 | 13,869,551 |
| 2025-09-29 | 7.350 | 7.420 | 7.220 | 7.350 | 7.350 | 13,607,790 |
| 2025-09-26 | 7.470 | 7.470 | 7.330 | 7.330 | 7.330 | 14,377,502 |
| 2025-09-25 | 7.580 | 7.660 | 7.500 | 7.520 | 7.520 | 13,563,648 |
| 2025-09-24 | 7.360 | 7.660 | 7.330 | 7.640 | 7.640 | 17,433,368 |
| 2025-09-23 | 7.660 | 7.740 | 7.270 | 7.470 | 7.470 | 26,360,000 |
| 2025-09-22 | 7.730 | 7.780 | 7.640 | 7.720 | 7.720 | 13,228,448 |
| 2025-09-19 | 7.800 | 7.870 | 7.660 | 7.710 | 7.710 | 15,344,632 |
| 2025-09-18 | 7.860 | 7.980 | 7.700 | 7.780 | 7.780 | 22,653,478 |
| 2025-09-17 | 7.870 | 7.970 | 7.840 | 7.890 | 7.890 | 18,692,494 |
| 2025-09-16 | 7.830 | 7.900 | 7.760 | 7.880 | 7.880 | 15,103,901 |
| 2025-09-15 | 7.950 | 7.970 | 7.830 | 7.830 | 7.830 | 17,045,491 |
| 2025-09-12 | 7.960 | 8.000 | 7.860 | 7.920 | 7.920 | 25,069,986 |
| 2025-09-11 | 7.630 | 7.980 | 7.570 | 7.960 | 7.960 | 34,672,150 |
| 2025-09-10 | 7.620 | 7.770 | 7.580 | 7.640 | 7.640 | 15,546,473 |
| 2025-09-09 | 7.740 | 7.740 | 7.520 | 7.590 | 7.590 | 17,407,301 |
| 2025-09-08 | 7.730 | 7.830 | 7.650 | 7.780 | 7.780 | 18,278,549 |
| 2025-09-05 | 7.540 | 7.710 | 7.490 | 7.680 | 7.680 | 17,698,059 |
| 2025-09-04 | 7.630 | 7.780 | 7.370 | 7.470 | 7.470 | 20,398,914 |
| 2025-09-03 | 7.840 | 7.870 | 7.570 | 7.630 | 7.630 | 22,991,358 |
| 2025-09-02 | 8.100 | 8.140 | 7.730 | 7.810 | 7.810 | 31,156,333 |
| 2025-09-01 | 8.010 | 8.200 | 7.980 | 8.090 | 8.090 | 29,515,310 |
| 2025-08-29 | 8.150 | 8.150 | 7.910 | 7.980 | 7.980 | 33,596,810 |
| 2025-08-28 | 7.850 | 8.200 | 7.700 | 8.190 | 8.190 | 37,767,306 |
| 2025-08-27 | 7.980 | 8.200 | 7.870 | 7.900 | 7.900 | 31,497,100 |
| 2025-08-26 | 7.960 | 8.060 | 7.940 | 8.010 | 8.010 | 24,855,638 |
| 2025-08-25 | 7.920 | 8.070 | 7.900 | 8.010 | 8.010 | 36,295,725 |
| 2025-08-22 | 7.870 | 7.910 | 7.780 | 7.830 | 7.830 | 21,582,918 |
| 2025-08-21 | 7.980 | 7.990 | 7.810 | 7.850 | 7.850 | 22,996,000 |
| 2025-08-20 | 7.920 | 7.990 | 7.850 | 7.990 | 7.990 | 17,886,701 |
| 2025-08-19 | 8.020 | 8.020 | 7.870 | 7.930 | 7.930 | 18,923,600 |
| 2025-08-18 | 7.800 | 8.040 | 7.750 | 8.040 | 8.040 | 36,265,735 |
| 2025-08-15 | 7.650 | 7.820 | 7.630 | 7.720 | 7.720 | 22,595,961 |
| 2025-08-14 | 7.900 | 7.910 | 7.630 | 7.650 | 7.650 | 25,870,200 |
| 2025-08-13 | 7.960 | 7.970 | 7.810 | 7.900 | 7.900 | 26,769,138 |
| 2025-08-12 | 7.730 | 8.030 | 7.690 | 7.960 | 7.960 | 32,524,811 |
| 2025-08-11 | 7.640 | 7.790 | 7.630 | 7.740 | 7.740 | 18,992,146 |
| 2025-08-08 | 7.580 | 7.750 | 7.520 | 7.660 | 7.660 | 21,695,114 |
| 2025-08-07 | 7.680 | 7.700 | 7.550 | 7.590 | 7.590 | 16,426,800 |
| 2025-08-06 | 7.690 | 7.710 | 7.610 | 7.680 | 7.680 | 16,129,836 |
| 2025-08-05 | 7.660 | 7.730 | 7.630 | 7.690 | 7.690 | 14,757,925 |
| 2025-08-04 | 7.580 | 7.650 | 7.540 | 7.640 | 7.640 | 13,056,615 |
| 2025-08-01 | 7.550 | 7.640 | 7.510 | 7.580 | 7.580 | 12,403,600 |
| 2025-07-31 | 7.580 | 7.700 | 7.510 | 7.540 | 7.540 | 19,377,200 |
| 2025-07-30 | 7.820 | 7.830 | 7.520 | 7.620 | 7.620 | 27,036,782 |
| 2025-07-29 | 7.760 | 7.810 | 7.630 | 7.750 | 7.750 | 18,732,982 |
| 2025-07-28 | 7.690 | 7.820 | 7.610 | 7.770 | 7.770 | 20,490,100 |
| 2025-07-25 | 7.650 | 7.700 | 7.570 | 7.670 | 7.670 | 16,002,087 |
| 2025-07-24 | 7.670 | 7.820 | 7.610 | 7.670 | 7.670 | 30,958,928 |
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.