Anhui Tongfeng Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 6.770 | 6.940 | 6.700 | 6.850 | 6.850 | 20,547,400 |
| 2025-01-17 | 6.630 | 6.930 | 6.630 | 6.770 | 6.770 | 27,009,500 |
| 2025-01-16 | 6.600 | 6.740 | 6.600 | 6.690 | 6.690 | 21,270,348 |
| 2025-01-15 | 6.600 | 6.650 | 6.510 | 6.570 | 6.570 | 16,489,110 |
| 2025-01-14 | 6.310 | 6.630 | 6.310 | 6.620 | 6.620 | 23,074,301 |
| 2025-01-13 | 6.300 | 6.440 | 6.080 | 6.330 | 6.330 | 18,793,500 |
| 2025-01-10 | 6.680 | 6.730 | 6.300 | 6.340 | 6.340 | 28,118,000 |
| 2025-01-09 | 6.740 | 6.950 | 6.700 | 6.740 | 6.740 | 31,578,400 |
| 2025-01-08 | 6.660 | 6.860 | 6.530 | 6.730 | 6.730 | 48,043,500 |
| 2025-01-07 | 6.090 | 6.660 | 6.060 | 6.660 | 6.660 | 21,236,967 |
| 2025-01-06 | 6.160 | 6.210 | 5.870 | 6.050 | 6.050 | 14,563,870 |
| 2025-01-03 | 6.470 | 6.490 | 6.110 | 6.150 | 6.150 | 18,112,851 |
| 2025-01-02 | 6.550 | 6.710 | 6.350 | 6.420 | 6.420 | 20,228,300 |
| 2024-12-31 | 6.850 | 6.950 | 6.540 | 6.550 | 6.550 | 21,023,300 |
| 2024-12-30 | 6.600 | 7.000 | 6.440 | 6.900 | 6.900 | 29,389,911 |
| 2024-12-27 | 6.620 | 6.810 | 6.570 | 6.720 | 6.720 | 16,926,900 |
| 2024-12-26 | 6.500 | 6.710 | 6.480 | 6.620 | 6.620 | 16,979,557 |
| 2024-12-25 | 6.740 | 6.770 | 6.340 | 6.540 | 6.540 | 24,488,801 |
| 2024-12-24 | 6.810 | 6.940 | 6.600 | 6.740 | 6.740 | 35,512,900 |
| 2024-12-23 | 7.440 | 7.450 | 6.870 | 6.870 | 6.870 | 59,615,814 |
| 2024-12-20 | 7.660 | 7.830 | 7.410 | 7.630 | 7.630 | 42,635,304 |
| 2024-12-19 | 7.550 | 7.710 | 7.510 | 7.700 | 7.700 | 20,118,384 |
| 2024-12-18 | 7.540 | 7.700 | 7.460 | 7.610 | 7.610 | 19,766,483 |
| 2024-12-17 | 7.870 | 7.930 | 7.480 | 7.540 | 7.540 | 36,347,273 |
| 2024-12-16 | 7.750 | 8.040 | 7.750 | 7.870 | 7.870 | 37,336,002 |
| 2024-12-13 | 7.930 | 8.000 | 7.750 | 7.780 | 7.780 | 31,323,864 |
| 2024-12-12 | 7.760 | 7.970 | 7.700 | 7.930 | 7.930 | 37,761,002 |
| 2024-12-11 | 7.610 | 7.760 | 7.550 | 7.740 | 7.740 | 29,035,900 |
| 2024-12-10 | 7.640 | 7.850 | 7.530 | 7.680 | 7.680 | 50,404,256 |
| 2024-12-09 | 7.560 | 7.620 | 7.350 | 7.540 | 7.540 | 28,934,600 |
| 2024-12-06 | 7.430 | 7.550 | 7.330 | 7.530 | 7.530 | 26,039,503 |
| 2024-12-05 | 7.190 | 7.500 | 7.180 | 7.430 | 7.430 | 27,575,835 |
| 2024-12-04 | 7.300 | 7.480 | 7.190 | 7.250 | 7.250 | 17,250,100 |
| 2024-12-03 | 7.330 | 7.370 | 7.190 | 7.330 | 7.330 | 18,796,482 |
| 2024-12-02 | 7.220 | 7.350 | 7.190 | 7.330 | 7.330 | 19,379,035 |
| 2024-11-29 | 7.110 | 7.270 | 7.030 | 7.200 | 7.200 | 19,946,500 |
| 2024-11-28 | 7.010 | 7.320 | 7.000 | 7.170 | 7.170 | 28,100,474 |
| 2024-11-27 | 6.850 | 7.010 | 6.650 | 7.000 | 7.000 | 20,673,347 |
| 2024-11-26 | 7.020 | 7.050 | 6.840 | 6.880 | 6.880 | 18,706,422 |
| 2024-11-25 | 7.050 | 7.140 | 6.890 | 7.030 | 7.030 | 19,883,823 |
| 2024-11-22 | 7.220 | 7.440 | 7.000 | 7.000 | 7.000 | 29,873,989 |
| 2024-11-21 | 7.190 | 7.300 | 7.110 | 7.230 | 7.230 | 17,741,782 |
| 2024-11-20 | 7.080 | 7.240 | 7.050 | 7.220 | 7.220 | 20,480,205 |
| 2024-11-19 | 6.910 | 7.110 | 6.890 | 7.070 | 7.070 | 19,355,782 |
| 2024-11-18 | 7.250 | 7.350 | 6.850 | 6.910 | 6.910 | 29,469,900 |
| 2024-11-15 | 7.370 | 7.540 | 7.180 | 7.240 | 7.240 | 35,703,292 |
| 2024-11-14 | 7.620 | 7.810 | 7.310 | 7.350 | 7.350 | 39,270,438 |
| 2024-11-13 | 7.620 | 7.670 | 7.410 | 7.620 | 7.620 | 24,753,900 |
| 2024-11-12 | 7.910 | 7.920 | 7.500 | 7.580 | 7.580 | 40,062,782 |
| 2024-11-11 | 7.680 | 7.940 | 7.680 | 7.900 | 7.900 | 39,996,087 |
| 2024-11-08 | 7.680 | 8.170 | 7.630 | 7.820 | 7.820 | 57,266,678 |
| 2024-11-07 | 7.360 | 7.760 | 7.340 | 7.650 | 7.650 | 44,858,609 |
| 2024-11-06 | 7.580 | 7.730 | 7.340 | 7.390 | 7.390 | 50,314,966 |
| 2024-11-05 | 7.510 | 7.800 | 7.440 | 7.630 | 7.630 | 46,499,647 |
| 2024-11-04 | 7.160 | 7.680 | 7.110 | 7.510 | 7.510 | 43,906,111 |
| 2024-11-01 | 8.200 | 8.230 | 7.530 | 7.530 | 7.530 | 78,493,720 |
| 2024-10-31 | 7.700 | 8.570 | 7.610 | 8.370 | 8.370 | 121,484,926 |
| 2024-10-30 | 7.740 | 8.160 | 7.420 | 7.790 | 7.790 | 85,354,271 |
| 2024-10-29 | 8.100 | 8.350 | 7.930 | 7.940 | 7.940 | 115,688,047 |
| 2024-10-28 | 7.970 | 8.480 | 7.810 | 8.480 | 8.480 | 166,961,723 |
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.