Anhui Tongfeng Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 8.750 | 9.390 | 8.460 | 9.330 | 9.330 | 66,189,529 |
| 2026-10-16 | 9.250 | 9.330 | 8.780 | 8.930 | 8.930 | 53,723,744 |
| 2026-10-15 | 8.640 | 9.360 | 8.610 | 9.180 | 9.180 | 71,041,990 |
| 2026-10-14 | 9.030 | 9.270 | 8.880 | 8.890 | 8.890 | 61,965,362 |
| 2026-10-13 | 8.150 | 9.030 | 7.990 | 9.030 | 9.030 | 51,322,324 |
| 2026-10-12 | 8.420 | 8.600 | 8.180 | 8.210 | 8.210 | 27,457,500 |
| 2026-10-09 | 8.590 | 8.640 | 8.080 | 8.420 | 8.420 | 43,878,750 |
| 2026-10-08 | 8.720 | 9.390 | 8.600 | 8.840 | 8.840 | 46,363,736 |
| 2026-09-30 | 9.210 | 9.220 | 8.520 | 8.550 | 8.550 | 37,211,519 |
| 2026-09-29 | 8.710 | 9.390 | 8.680 | 9.030 | 9.030 | 37,029,388 |
| 2026-09-28 | 9.380 | 9.390 | 8.660 | 8.780 | 8.780 | 38,680,711 |
| 2026-09-24 | 9.750 | 9.950 | 9.360 | 9.380 | 9.380 | 43,189,666 |
| 2026-09-23 | 9.900 | 10.000 | 9.650 | 9.850 | 9.850 | 60,659,437 |
| 2026-09-22 | 9.620 | 10.120 | 9.550 | 10.120 | 10.120 | 94,575,949 |
| 2026-09-21 | 9.510 | 9.700 | 9.480 | 9.600 | 9.600 | 38,857,473 |
| 2026-09-18 | 9.540 | 9.580 | 9.360 | 9.450 | 9.450 | 38,015,252 |
| 2026-09-17 | 9.610 | 9.770 | 9.380 | 9.420 | 9.420 | 50,130,035 |
| 2026-09-16 | 9.600 | 9.770 | 9.520 | 9.740 | 9.740 | 62,368,140 |
| 2026-09-15 | 9.660 | 9.820 | 9.560 | 9.610 | 9.610 | 84,085,950 |
| 2026-09-14 | 9.000 | 10.100 | 8.960 | 9.840 | 9.840 | 125,428,243 |
| 2026-09-11 | 8.250 | 9.220 | 8.210 | 9.220 | 9.220 | 101,316,381 |
| 2026-09-10 | 8.200 | 8.550 | 8.070 | 8.380 | 8.380 | 36,484,212 |
| 2026-09-09 | 8.290 | 8.440 | 8.210 | 8.260 | 8.260 | 23,538,596 |
| 2026-09-08 | 8.360 | 8.470 | 8.230 | 8.280 | 8.280 | 20,440,600 |
| 2026-09-07 | 8.150 | 8.380 | 8.130 | 8.330 | 8.330 | 22,557,300 |
| 2026-09-04 | 8.430 | 8.500 | 8.060 | 8.100 | 8.100 | 26,187,813 |
| 2026-09-03 | 8.340 | 8.440 | 8.270 | 8.360 | 8.360 | 20,310,617 |
| 2026-09-02 | 8.540 | 8.570 | 8.230 | 8.310 | 8.310 | 20,025,724 |
| 2026-09-01 | 8.600 | 8.630 | 8.450 | 8.520 | 8.520 | 19,858,017 |
| 2026-08-31 | 8.360 | 8.640 | 8.340 | 8.620 | 8.620 | 19,487,800 |
| 2026-08-28 | 8.500 | 8.660 | 8.460 | 8.490 | 8.490 | 21,123,173 |
| 2026-08-27 | 8.310 | 8.550 | 8.300 | 8.490 | 8.490 | 19,829,302 |
| 2026-08-26 | 8.260 | 8.420 | 8.140 | 8.320 | 8.320 | 18,635,309 |
| 2026-08-25 | 8.000 | 8.320 | 7.870 | 8.250 | 8.250 | 19,789,100 |
| 2026-08-24 | 8.380 | 8.400 | 7.930 | 8.090 | 8.090 | 26,666,300 |
| 2026-08-21 | 8.310 | 8.480 | 8.140 | 8.420 | 8.420 | 19,079,721 |
| 2026-08-20 | 8.370 | 8.580 | 8.260 | 8.400 | 8.400 | 20,298,227 |
| 2026-08-19 | 8.720 | 8.780 | 8.260 | 8.280 | 8.280 | 32,116,178 |
| 2026-08-18 | 8.990 | 9.090 | 8.790 | 8.920 | 8.920 | 28,735,599 |
| 2026-08-17 | 8.860 | 9.020 | 8.770 | 9.010 | 9.010 | 31,862,650 |
| 2026-08-14 | 8.740 | 8.880 | 8.650 | 8.840 | 8.840 | 26,894,581 |
| 2026-08-13 | 8.890 | 9.210 | 8.660 | 8.660 | 8.660 | 39,109,703 |
| 2026-08-12 | 8.710 | 8.810 | 8.660 | 8.810 | 8.810 | 25,342,517 |
| 2026-08-11 | 8.720 | 8.960 | 8.690 | 8.740 | 8.740 | 34,135,631 |
| 2026-08-10 | 8.880 | 9.020 | 8.680 | 8.840 | 8.840 | 39,676,150 |
| 2026-08-07 | 8.560 | 9.180 | 8.360 | 8.940 | 8.940 | 70,353,213 |
| 2026-08-06 | 8.400 | 8.620 | 8.330 | 8.480 | 8.480 | 39,678,008 |
| 2026-08-05 | 8.180 | 8.600 | 8.150 | 8.530 | 8.530 | 46,010,180 |
| 2026-08-04 | 7.980 | 8.260 | 7.940 | 8.220 | 8.220 | 33,327,286 |
| 2026-08-03 | 7.940 | 7.970 | 7.770 | 7.950 | 7.950 | 26,295,136 |
| 2026-07-31 | 8.300 | 8.350 | 8.010 | 8.030 | 8.030 | 41,279,586 |
| 2026-07-30 | 8.000 | 8.190 | 7.820 | 8.000 | 8.000 | 35,862,256 |
| 2026-07-29 | 7.850 | 8.180 | 7.670 | 8.100 | 8.100 | 33,895,739 |
| 2026-07-28 | 7.800 | 8.050 | 7.800 | 7.900 | 7.900 | 28,041,098 |
| 2026-07-27 | 7.620 | 8.020 | 7.500 | 7.990 | 7.990 | 28,444,185 |
| 2026-07-24 | 7.800 | 7.930 | 7.630 | 7.630 | 7.630 | 23,933,785 |
| 2026-07-23 | 7.930 | 8.070 | 7.760 | 7.980 | 7.980 | 32,362,068 |
| 2026-07-22 | 8.010 | 8.150 | 7.760 | 7.850 | 7.850 | 39,696,689 |
| 2026-07-21 | 7.630 | 8.140 | 7.010 | 8.000 | 8.000 | 48,620,526 |
| 2026-07-20 | 8.260 | 8.300 | 7.400 | 7.510 | 7.510 | 42,686,023 |
Page 1 of 3 · 121 trading daysOlder →
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.