Anhui Tongfeng Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 7.710 | 7.710 | 7.410 | 7.710 | 7.710 | 114,746,843 |
| 2024-10-24 | 6.660 | 7.050 | 6.640 | 7.010 | 7.010 | 60,100,913 |
| 2024-10-23 | 6.680 | 7.020 | 6.620 | 6.730 | 6.730 | 61,484,150 |
| 2024-10-22 | 6.360 | 7.060 | 6.250 | 6.850 | 6.850 | 84,958,113 |
| 2024-10-21 | 6.300 | 6.490 | 6.100 | 6.420 | 6.420 | 70,956,840 |
| 2024-10-18 | 6.030 | 6.430 | 5.920 | 6.300 | 6.300 | 78,868,209 |
| 2024-10-17 | 6.050 | 6.320 | 5.960 | 6.030 | 6.030 | 74,655,167 |
| 2024-10-16 | 5.500 | 5.950 | 5.480 | 5.750 | 5.750 | 31,044,664 |
| 2024-10-15 | 5.580 | 5.760 | 5.550 | 5.560 | 5.560 | 18,253,200 |
| 2024-10-14 | 5.480 | 5.660 | 5.440 | 5.640 | 5.640 | 17,274,502 |
| 2024-10-11 | 5.770 | 5.780 | 5.400 | 5.460 | 5.460 | 21,807,385 |
| 2024-10-10 | 5.770 | 5.900 | 5.670 | 5.740 | 5.740 | 26,536,203 |
| 2024-10-09 | 6.090 | 6.100 | 5.700 | 5.720 | 5.720 | 44,884,539 |
| 2024-10-08 | 6.530 | 6.560 | 5.980 | 6.330 | 6.330 | 73,029,833 |
| 2024-09-30 | 5.710 | 6.020 | 5.500 | 5.970 | 5.970 | 60,221,056 |
| 2024-09-27 | 5.340 | 5.500 | 5.250 | 5.500 | 5.500 | 29,073,360 |
| 2024-09-26 | 5.120 | 5.340 | 5.060 | 5.310 | 5.310 | 37,050,214 |
| 2024-09-25 | 5.140 | 5.210 | 5.050 | 5.120 | 5.120 | 37,143,741 |
| 2024-09-24 | 5.040 | 5.120 | 4.940 | 5.100 | 5.100 | 36,565,466 |
| 2024-09-23 | 5.080 | 5.090 | 5.000 | 5.060 | 5.060 | 25,589,298 |
| 2024-09-20 | 5.010 | 5.170 | 5.010 | 5.030 | 5.030 | 37,594,034 |
| 2024-09-19 | 4.880 | 5.100 | 4.870 | 5.060 | 5.060 | 48,689,205 |
| 2024-09-18 | 5.000 | 5.050 | 4.820 | 4.860 | 4.860 | 54,524,793 |
| 2024-09-13 | 4.540 | 5.010 | 4.470 | 5.010 | 5.010 | 25,445,194 |
| 2024-09-12 | 4.640 | 4.670 | 4.530 | 4.550 | 4.550 | 7,950,264 |
| 2024-09-11 | 4.620 | 4.700 | 4.600 | 4.620 | 4.620 | 5,703,147 |
| 2024-09-10 | 4.560 | 4.670 | 4.510 | 4.660 | 4.660 | 7,445,468 |
| 2024-09-09 | 4.610 | 4.650 | 4.560 | 4.590 | 4.590 | 7,508,101 |
| 2024-09-06 | 4.760 | 4.770 | 4.630 | 4.630 | 4.630 | 10,002,100 |
| 2024-09-05 | 4.660 | 4.790 | 4.660 | 4.750 | 4.750 | 7,219,900 |
| 2024-09-04 | 4.720 | 4.730 | 4.640 | 4.670 | 4.670 | 7,000,700 |
| 2024-09-03 | 4.730 | 4.790 | 4.680 | 4.720 | 4.720 | 6,118,200 |
| 2024-09-02 | 4.760 | 4.820 | 4.710 | 4.730 | 4.730 | 11,726,800 |
| 2024-08-30 | 4.660 | 4.820 | 4.660 | 4.750 | 4.750 | 11,794,456 |
| 2024-08-29 | 4.560 | 4.690 | 4.550 | 4.650 | 4.650 | 8,022,400 |
| 2024-08-28 | 4.480 | 4.610 | 4.470 | 4.560 | 4.560 | 6,750,133 |
| 2024-08-27 | 4.630 | 4.660 | 4.490 | 4.510 | 4.510 | 8,728,212 |
| 2024-08-26 | 4.550 | 4.670 | 4.550 | 4.670 | 4.670 | 7,479,842 |
| 2024-08-23 | 4.560 | 4.610 | 4.480 | 4.560 | 4.560 | 7,483,600 |
| 2024-08-22 | 4.650 | 4.670 | 4.560 | 4.570 | 4.570 | 7,932,573 |
| 2024-08-21 | 4.660 | 4.740 | 4.640 | 4.660 | 4.660 | 6,890,500 |
| 2024-08-20 | 4.750 | 4.780 | 4.650 | 4.680 | 4.680 | 8,866,500 |
| 2024-08-19 | 4.850 | 4.870 | 4.740 | 4.750 | 4.750 | 11,364,600 |
| 2024-08-16 | 4.840 | 4.910 | 4.840 | 4.850 | 4.850 | 10,493,100 |
| 2024-08-15 | 4.760 | 4.890 | 4.740 | 4.850 | 4.850 | 8,327,611 |
| 2024-08-14 | 4.770 | 4.830 | 4.760 | 4.770 | 4.770 | 5,592,000 |
| 2024-08-13 | 4.720 | 4.780 | 4.660 | 4.780 | 4.780 | 6,368,210 |
| 2024-08-12 | 4.820 | 4.820 | 4.700 | 4.720 | 4.720 | 7,091,133 |
| 2024-08-09 | 4.830 | 4.890 | 4.790 | 4.790 | 4.790 | 7,342,363 |
| 2024-08-08 | 4.820 | 4.840 | 4.700 | 4.810 | 4.810 | 9,351,362 |
| 2024-08-07 | 4.750 | 4.880 | 4.750 | 4.820 | 4.820 | 9,784,247 |
| 2024-08-06 | 4.780 | 4.820 | 4.700 | 4.770 | 4.770 | 10,615,300 |
| 2024-08-05 | 4.910 | 4.960 | 4.730 | 4.740 | 4.740 | 12,031,500 |
| 2024-08-02 | 5.020 | 5.080 | 4.930 | 4.950 | 4.950 | 8,608,100 |
| 2024-08-01 | 5.040 | 5.110 | 5.010 | 5.060 | 5.060 | 9,327,801 |
| 2024-07-31 | 4.860 | 5.040 | 4.850 | 5.040 | 5.040 | 11,495,000 |
| 2024-07-30 | 4.840 | 4.880 | 4.770 | 4.850 | 4.850 | 6,021,300 |
| 2024-07-29 | 4.780 | 4.860 | 4.750 | 4.830 | 4.830 | 6,642,300 |
| 2024-07-26 | 4.670 | 4.800 | 4.650 | 4.780 | 4.780 | 7,118,600 |
| 2024-07-25 | 4.630 | 4.760 | 4.590 | 4.690 | 4.690 | 7,676,379 |
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.