Anhui Tongfeng Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 7.610 | 7.680 | 7.550 | 7.580 | 7.580 | 18,574,102 |
| 2025-07-21 | 7.470 | 7.670 | 7.440 | 7.660 | 7.660 | 24,593,902 |
| 2025-07-18 | 7.480 | 7.700 | 7.420 | 7.470 | 7.470 | 21,667,418 |
| 2025-07-17 | 7.260 | 7.550 | 7.250 | 7.490 | 7.490 | 26,795,201 |
| 2025-07-16 | 7.340 | 7.380 | 7.250 | 7.270 | 7.270 | 15,336,100 |
| 2025-07-15 | 7.510 | 7.520 | 7.310 | 7.340 | 7.340 | 16,240,600 |
| 2025-07-14 | 7.260 | 7.600 | 7.220 | 7.500 | 7.500 | 30,505,100 |
| 2025-07-11 | 7.300 | 7.330 | 7.190 | 7.280 | 7.280 | 17,469,560 |
| 2025-07-10 | 7.380 | 7.490 | 7.280 | 7.340 | 7.340 | 17,775,900 |
| 2025-07-09 | 7.470 | 7.500 | 7.350 | 7.410 | 7.410 | 19,121,501 |
| 2025-07-08 | 7.290 | 7.530 | 7.260 | 7.470 | 7.470 | 23,410,700 |
| 2025-07-07 | 7.300 | 7.360 | 7.240 | 7.270 | 7.270 | 11,298,018 |
| 2025-07-04 | 7.390 | 7.420 | 7.280 | 7.330 | 7.330 | 15,705,918 |
| 2025-07-03 | 7.400 | 7.450 | 7.280 | 7.410 | 7.410 | 29,440,900 |
| 2025-07-02 | 7.230 | 7.540 | 7.130 | 7.450 | 7.450 | 45,855,175 |
| 2025-07-01 | 7.250 | 7.290 | 7.180 | 7.260 | 7.260 | 11,255,200 |
| 2025-06-30 | 7.170 | 7.260 | 7.170 | 7.250 | 7.250 | 14,373,414 |
| 2025-06-27 | 7.150 | 7.210 | 7.140 | 7.170 | 7.170 | 13,459,760 |
| 2025-06-26 | 7.170 | 7.230 | 7.130 | 7.160 | 7.160 | 11,174,100 |
| 2025-06-25 | 7.140 | 7.200 | 7.120 | 7.160 | 7.160 | 12,291,339 |
| 2025-06-24 | 7.010 | 7.140 | 6.980 | 7.140 | 7.140 | 14,161,674 |
| 2025-06-23 | 6.880 | 7.010 | 6.840 | 6.990 | 6.990 | 9,868,477 |
| 2025-06-20 | 6.900 | 7.050 | 6.890 | 6.930 | 6.930 | 12,539,500 |
| 2025-06-19 | 6.930 | 7.010 | 6.880 | 6.900 | 6.900 | 11,679,839 |
| 2025-06-18 | 6.910 | 6.970 | 6.820 | 6.950 | 6.950 | 9,927,000 |
| 2025-06-17 | 6.910 | 6.960 | 6.860 | 6.910 | 6.910 | 7,715,100 |
| 2025-06-16 | 6.880 | 6.990 | 6.880 | 6.910 | 6.910 | 7,210,400 |
| 2025-06-13 | 7.010 | 7.030 | 6.870 | 6.910 | 6.910 | 10,896,400 |
| 2025-06-12 | 7.040 | 7.100 | 6.980 | 7.030 | 7.030 | 8,650,400 |
| 2025-06-11 | 7.000 | 7.150 | 6.980 | 7.060 | 7.060 | 13,024,600 |
| 2025-06-10 | 7.160 | 7.160 | 6.930 | 7.000 | 7.000 | 11,934,700 |
| 2025-06-09 | 7.070 | 7.200 | 7.050 | 7.130 | 7.130 | 11,591,200 |
| 2025-06-06 | 7.080 | 7.080 | 7.020 | 7.070 | 7.070 | 8,428,982 |
| 2025-06-05 | 7.030 | 7.100 | 6.970 | 7.090 | 7.090 | 14,750,475 |
| 2025-06-04 | 7.040 | 7.110 | 7.020 | 7.040 | 7.040 | 9,480,900 |
| 2025-06-03 | 7.000 | 7.100 | 7.000 | 7.040 | 7.040 | 8,492,800 |
| 2025-05-30 | 7.120 | 7.150 | 7.020 | 7.040 | 7.040 | 10,850,900 |
| 2025-05-29 | 7.050 | 7.180 | 7.050 | 7.160 | 7.160 | 11,899,800 |
| 2025-05-28 | 7.100 | 7.110 | 6.990 | 7.050 | 7.050 | 11,053,000 |
| 2025-05-27 | 7.180 | 7.180 | 7.010 | 7.100 | 7.100 | 13,674,388 |
| 2025-05-26 | 7.130 | 7.300 | 7.100 | 7.190 | 7.190 | 19,262,325 |
| 2025-05-23 | 7.060 | 7.350 | 7.030 | 7.190 | 7.190 | 28,387,300 |
| 2025-05-22 | 7.110 | 7.240 | 7.000 | 7.040 | 7.040 | 14,263,014 |
| 2025-05-21 | 7.280 | 7.290 | 7.110 | 7.170 | 7.170 | 16,205,405 |
| 2025-05-20 | 7.320 | 7.380 | 7.140 | 7.290 | 7.290 | 24,288,480 |
| 2025-05-19 | 7.090 | 7.400 | 7.090 | 7.180 | 7.180 | 46,034,666 |
| 2025-05-16 | 6.780 | 7.070 | 6.780 | 6.920 | 6.920 | 20,101,180 |
| 2025-05-15 | 6.850 | 6.880 | 6.770 | 6.780 | 6.780 | 6,570,475 |
| 2025-05-14 | 6.820 | 6.880 | 6.790 | 6.880 | 6.880 | 9,406,980 |
| 2025-05-13 | 6.900 | 6.950 | 6.800 | 6.820 | 6.820 | 9,732,600 |
| 2025-05-12 | 6.850 | 6.890 | 6.800 | 6.840 | 6.840 | 9,174,300 |
| 2025-05-09 | 6.900 | 6.930 | 6.750 | 6.810 | 6.810 | 9,266,587 |
| 2025-05-08 | 6.860 | 6.920 | 6.800 | 6.890 | 6.890 | 8,348,287 |
| 2025-05-07 | 6.840 | 6.910 | 6.780 | 6.850 | 6.850 | 11,014,453 |
| 2025-05-06 | 6.710 | 6.840 | 6.710 | 6.800 | 6.800 | 9,170,403 |
| 2025-04-30 | 6.620 | 6.720 | 6.600 | 6.690 | 6.690 | 7,735,001 |
| 2025-04-29 | 6.560 | 6.650 | 6.460 | 6.600 | 6.600 | 7,788,112 |
| 2025-04-28 | 6.620 | 6.620 | 6.500 | 6.510 | 6.510 | 7,429,100 |
| 2025-04-25 | 6.670 | 6.680 | 6.580 | 6.600 | 6.600 | 7,141,400 |
| 2025-04-24 | 6.690 | 6.700 | 6.570 | 6.620 | 6.620 | 8,892,643 |
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.