Anhui Tongfeng Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 6.630 | 6.710 | 6.630 | 6.680 | 6.680 | 9,451,601 |
| 2025-04-22 | 6.610 | 6.650 | 6.530 | 6.630 | 6.630 | 10,506,800 |
| 2025-04-21 | 6.600 | 6.670 | 6.540 | 6.610 | 6.610 | 13,355,800 |
| 2025-04-18 | 6.470 | 6.620 | 6.430 | 6.600 | 6.600 | 12,104,500 |
| 2025-04-17 | 6.330 | 6.530 | 6.330 | 6.460 | 6.460 | 11,544,905 |
| 2025-04-16 | 6.420 | 6.490 | 6.270 | 6.370 | 6.370 | 9,225,514 |
| 2025-04-15 | 6.450 | 6.510 | 6.380 | 6.470 | 6.470 | 8,426,600 |
| 2025-04-14 | 6.430 | 6.580 | 6.430 | 6.470 | 6.470 | 14,316,500 |
| 2025-04-11 | 6.200 | 6.480 | 6.190 | 6.330 | 6.330 | 16,024,601 |
| 2025-04-10 | 6.250 | 6.380 | 6.220 | 6.220 | 6.220 | 16,443,343 |
| 2025-04-09 | 5.880 | 6.180 | 5.530 | 6.120 | 6.120 | 23,509,668 |
| 2025-04-08 | 6.150 | 6.250 | 5.710 | 5.950 | 5.950 | 30,206,500 |
| 2025-04-07 | 6.410 | 6.420 | 6.170 | 6.170 | 6.170 | 22,822,500 |
| 2025-04-03 | 6.960 | 7.040 | 6.780 | 6.850 | 6.850 | 17,022,700 |
| 2025-04-02 | 6.960 | 7.130 | 6.940 | 7.010 | 7.010 | 11,754,100 |
| 2025-04-01 | 6.880 | 7.030 | 6.880 | 6.970 | 6.970 | 11,641,701 |
| 2025-03-31 | 6.900 | 6.930 | 6.770 | 6.890 | 6.890 | 12,697,209 |
| 2025-03-28 | 7.050 | 7.090 | 6.880 | 6.900 | 6.900 | 13,308,101 |
| 2025-03-27 | 7.030 | 7.120 | 6.900 | 7.040 | 7.040 | 14,751,602 |
| 2025-03-26 | 6.980 | 7.140 | 6.960 | 7.080 | 7.080 | 12,165,706 |
| 2025-03-25 | 7.030 | 7.140 | 6.930 | 6.990 | 6.990 | 14,620,101 |
| 2025-03-24 | 7.240 | 7.290 | 6.870 | 7.030 | 7.030 | 20,676,400 |
| 2025-03-21 | 7.460 | 7.460 | 7.220 | 7.240 | 7.240 | 20,127,015 |
| 2025-03-20 | 7.310 | 7.550 | 7.280 | 7.510 | 7.510 | 31,488,540 |
| 2025-03-19 | 7.360 | 7.430 | 7.190 | 7.310 | 7.310 | 19,739,100 |
| 2025-03-18 | 7.440 | 7.550 | 7.320 | 7.390 | 7.390 | 23,316,664 |
| 2025-03-17 | 7.430 | 7.490 | 7.370 | 7.440 | 7.440 | 18,958,069 |
| 2025-03-14 | 7.270 | 7.490 | 7.180 | 7.460 | 7.460 | 29,404,100 |
| 2025-03-13 | 7.420 | 7.420 | 7.160 | 7.280 | 7.280 | 19,130,600 |
| 2025-03-12 | 7.400 | 7.480 | 7.330 | 7.440 | 7.440 | 22,142,102 |
| 2025-03-11 | 7.280 | 7.470 | 7.240 | 7.390 | 7.390 | 27,875,400 |
| 2025-03-10 | 7.080 | 7.480 | 7.060 | 7.420 | 7.420 | 42,174,732 |
| 2025-03-07 | 7.090 | 7.190 | 7.010 | 7.070 | 7.070 | 16,433,901 |
| 2025-03-06 | 7.140 | 7.170 | 7.090 | 7.130 | 7.130 | 16,773,500 |
| 2025-03-05 | 6.890 | 7.120 | 6.780 | 7.090 | 7.090 | 23,495,101 |
| 2025-03-04 | 6.740 | 6.990 | 6.710 | 6.930 | 6.930 | 14,669,700 |
| 2025-03-03 | 6.720 | 6.860 | 6.640 | 6.780 | 6.780 | 16,297,596 |
| 2025-02-28 | 7.070 | 7.110 | 6.680 | 6.680 | 6.680 | 29,630,324 |
| 2025-02-27 | 7.220 | 7.240 | 7.010 | 7.120 | 7.120 | 19,349,511 |
| 2025-02-26 | 7.170 | 7.260 | 7.120 | 7.210 | 7.210 | 20,136,021 |
| 2025-02-25 | 7.080 | 7.220 | 7.080 | 7.140 | 7.140 | 16,834,521 |
| 2025-02-24 | 7.100 | 7.190 | 7.040 | 7.150 | 7.150 | 21,246,501 |
| 2025-02-21 | 7.120 | 7.230 | 7.040 | 7.170 | 7.170 | 24,273,809 |
| 2025-02-20 | 7.040 | 7.150 | 7.000 | 7.120 | 7.120 | 18,491,490 |
| 2025-02-19 | 6.880 | 7.060 | 6.880 | 7.050 | 7.050 | 15,984,400 |
| 2025-02-18 | 7.100 | 7.160 | 6.890 | 6.920 | 6.920 | 18,428,200 |
| 2025-02-17 | 6.970 | 7.190 | 6.970 | 7.140 | 7.140 | 25,978,357 |
| 2025-02-14 | 6.980 | 7.060 | 6.940 | 6.960 | 6.960 | 16,327,800 |
| 2025-02-13 | 7.180 | 7.190 | 7.010 | 7.020 | 7.020 | 20,717,101 |
| 2025-02-12 | 7.120 | 7.200 | 7.090 | 7.180 | 7.180 | 24,659,600 |
| 2025-02-11 | 7.130 | 7.190 | 7.090 | 7.110 | 7.110 | 25,366,900 |
| 2025-02-10 | 7.150 | 7.220 | 7.050 | 7.110 | 7.110 | 33,207,901 |
| 2025-02-07 | 7.460 | 7.460 | 7.100 | 7.180 | 7.180 | 59,098,515 |
| 2025-02-06 | 6.690 | 6.910 | 6.660 | 6.900 | 6.900 | 18,217,599 |
| 2025-02-05 | 6.670 | 6.750 | 6.660 | 6.720 | 6.720 | 12,988,845 |
| 2025-01-27 | 6.780 | 6.850 | 6.600 | 6.650 | 6.650 | 14,302,500 |
| 2025-01-24 | 6.800 | 6.810 | 6.680 | 6.790 | 6.790 | 14,831,200 |
| 2025-01-23 | 6.770 | 7.020 | 6.770 | 6.770 | 6.770 | 21,074,900 |
| 2025-01-22 | 6.810 | 6.830 | 6.690 | 6.730 | 6.730 | 12,238,100 |
| 2025-01-21 | 6.850 | 6.900 | 6.750 | 6.830 | 6.830 | 14,450,383 |
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.