Shenzhen - Delayed Quote
CNY
Tongfu Microelectronics Co.,Ltd (002156.SZ)
41.00
+0.28
(+0.69%)
As of 9:46:45 AM GMT+8. Market Open.
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
40.45
41.96
40.38
41.43
41.43
29,307,465
Oct 30, 2026
40.45
43.25
40.45
40.72
40.72
59,879,686
Oct 29, 2026
44.71
45.00
42.23
42.27
42.27
53,985,208
Oct 28, 2026
43.65
45.66
43.62
45.24
45.24
70,168,355
Oct 27, 2026
45.30
45.64
42.71
42.75
42.75
51,406,161
Oct 26, 2026
47.34
47.48
44.41
44.56
44.56
62,161,450
Oct 23, 2026
46.46
48.57
44.49
48.32
48.32
80,264,079
Oct 22, 2026
47.74
49.19
45.31
47.80
47.80
85,075,743
Oct 21, 2026
48.49
49.38
47.45
47.67
47.67
42,605,888
Oct 20, 2026
47.65
48.99
47.43
48.11
48.11
40,621,162
Oct 19, 2026
48.22
48.32
46.53
47.65
47.65
47,245,659
Oct 16, 2026
50.74
51.16
48.05
48.67
48.67
46,788,521
Oct 15, 2026
49.59
50.79
48.91
49.75
49.75
51,199,177
Oct 14, 2026
53.61
53.98
51.55
51.73
51.73
35,342,827
Oct 13, 2026
51.52
54.75
51.20
53.82
53.82
54,414,885
Oct 12, 2026
54.78
55.10
52.89
53.21
53.21
44,938,021
Oct 9, 2026
55.00
55.99
52.90
55.55
55.55
64,999,358
Oct 8, 2026
57.71
58.13
55.38
55.93
55.93
51,323,281
Sep 30, 2026
60.27
60.49
56.78
56.90
56.90
73,500,117
Sep 29, 2026
58.91
61.80
58.91
60.36
60.36
65,917,896
Sep 28, 2026
61.03
61.36
58.03
58.90
58.90
53,091,473
Sep 24, 2026
62.49
62.80
61.00
61.02
61.02
46,276,300
Sep 23, 2026
63.56
65.00
62.70
62.80
62.80
74,530,121
Sep 22, 2026
64.50
66.07
62.83
63.52
63.52
141,968,586
Sep 21, 2026
61.90
61.98
60.70
61.18
61.18
74,131,912
Sep 18, 2026
59.70
62.23
58.93
61.38
61.38
119,168,417
Sep 17, 2026
58.80
59.54
58.17
58.31
58.31
52,646,913
Sep 16, 2026
57.38
59.75
56.91
59.21
59.21
67,735,507
Sep 15, 2026
56.77
58.58
56.45
57.31
57.31
42,120,716
Sep 14, 2026
57.30
57.88
56.33
56.78
56.78
37,374,315
Sep 11, 2026
57.01
58.40
56.22
58.00
58.00
55,013,059
Sep 10, 2026
57.65
59.23
57.51
58.34
58.34
41,421,512
Sep 9, 2026
59.22
59.80
57.87
58.35
58.35
47,574,616
Sep 8, 2026
59.15
60.04
57.97
58.32
58.32
61,196,489
Sep 7, 2026
57.88
59.88
57.65
59.15
59.15
66,352,479
Sep 4, 2026
59.97
60.66
56.38
56.87
56.87
82,164,431
Sep 3, 2026
60.60
60.80
58.85
59.53
59.53
45,502,962
Sep 2, 2026
60.12
60.79
59.54
59.70
59.70
54,134,014
Sep 1, 2026
64.59
64.60
61.30
61.38
61.38
79,538,571
Aug 31, 2026
61.42
64.62
61.40
64.56
64.56
78,987,069
Aug 28, 2026
63.40
65.90
63.24
63.75
63.75
91,780,541
Aug 27, 2026
61.88
63.87
61.14
63.73
63.73
86,562,956
Aug 26, 2026
61.97
62.70
60.39
61.25
61.25
62,420,397
Aug 25, 2026
60.00
62.06
59.33
60.90
60.90
63,592,725
Aug 24, 2026
63.08
63.58
59.57
61.24
61.24
91,347,419
Aug 21, 2026
63.82
65.92
63.01
63.88
63.88
96,905,063
Aug 20, 2026
63.70
65.14
61.45
63.15
63.15
122,876,932
Aug 19, 2026
69.00
69.89
63.59
63.59
63.59
149,921,189
Aug 18, 2026
71.20
72.56
69.28
70.66
70.66
183,754,844
Aug 17, 2026
63.41
69.26
63.40
69.26
69.26
147,624,304
Aug 14, 2026
63.02
63.43
61.21
62.96
62.96
70,711,933
Aug 13, 2026
63.82
64.61
62.10
62.22
62.22
92,379,085
Aug 12, 2026
62.91
64.11
61.82
62.86
62.86
72,402,417
Aug 11, 2026
62.49
64.30
61.80
62.06
62.06
86,614,734
Aug 10, 2026
64.73
64.83
62.00
63.20
63.20
102,389,089
Aug 7, 2026
60.94
65.78
59.86
64.72
64.72
162,724,891
Aug 6, 2026
56.01
62.81
56.01
60.96
60.96
159,068,224
Aug 5, 2026
54.01
59.45
54.01
58.00
58.00
165,749,296
Aug 4, 2026
52.84
55.93
51.66
55.60
55.60
142,608,554
Aug 3, 2026
55.06
55.60
51.23
51.34
51.34
161,512,273
Jul 31, 2026
59.00
60.48
56.65
56.73
56.73
182,744,085
Jul 30, 2026
61.07
61.43
55.89
55.89
55.89
161,022,815
Jul 29, 2026
65.88
66.50
62.10
62.10
62.10
198,173,689
Jul 28, 2026
72.07
73.85
69.00
69.00
69.00
191,701,044
Jul 27, 2026
72.88
76.70
71.00
76.67
76.67
232,111,609
Jul 24, 2026
68.03
76.80
68.03
76.64
76.64
263,409,653
Jul 23, 2026
75.99
76.78
69.30
69.82
69.82
205,710,483
Jul 22, 2026
71.71
76.23
70.88
74.90
74.90
247,883,768
Jul 21, 2026
64.26
69.30
57.00
69.30
69.30
209,291,152
Jul 20, 2026
70.02
72.00
61.53
63.00
63.00
200,637,694
Jul 17, 2026
74.97
75.94
68.36
68.36
68.36
198,089,072
Jul 16, 2026
70.85
80.80
70.84
75.95
75.95
240,507,456
Jul 15, 2026
84.10
84.70
75.80
78.71
78.71
293,539,875
Jul 14, 2026
71.49
77.87
68.40
77.87
77.87
242,989,997
Jul 13, 2026
70.70
77.66
70.39
73.57
73.57
213,880,418
Jul 10, 2026
74.00
77.67
70.78
70.95
70.95
202,527,658
Jul 9, 2026
66.92
72.17
65.33
72.17
72.17
163,246,591
Jul 8, 2026
67.70
68.80
62.42
65.61
65.61
114,466,768
Jul 7, 2026
65.00
69.80
64.00
68.21
68.21
126,055,323
Jul 6, 2026
66.65
68.47
64.30
66.18
66.18
110,819,098
Jul 3, 2026
67.67
67.99
63.88
64.80
64.80
104,183,554
Jul 2, 2026
70.00
71.30
66.60
67.37
67.37
136,481,252
Jul 1, 2026
76.20
78.58
72.40
73.91
73.91
158,048,728
Jun 30, 2026
71.19
75.97
69.80
75.87
75.87
155,699,067
Jun 29, 2026
72.20
74.94
67.00
72.58
72.58
169,901,506
Jun 26, 2026
76.00
77.83
71.56
71.60
71.60
196,744,650
Jun 25, 2026
76.67
79.38
74.00
77.81
77.81
210,277,817
Jun 24, 2026
69.01
74.83
68.20
74.64
74.64
201,596,971
Jun 23, 2026
70.00
71.30
67.08
68.42
68.42
142,535,597
Jun 22, 2026
69.70
72.12
67.73
71.25
71.25
205,216,947
Jun 18, 2026
66.99
69.35
66.39
68.27
68.27
163,341,799
Jun 17, 2026
62.72
69.00
62.01
67.22
67.22
179,471,718
Jun 16, 2026
62.41
63.50
61.74
62.93
62.93
124,742,380
Jun 15, 2026
58.66
61.58
56.68
61.54
61.54
125,544,435
Jun 12, 2026
62.69
62.96
57.08
57.22
57.22
145,541,639
Jun 11, 2026
60.99
61.49
59.23
60.09
60.09
91,814,093
Jun 10, 2026
62.00
63.67
60.16
61.44
61.44
111,972,871
Jun 9, 2026
63.88
64.80
61.76
64.43
64.43
128,026,548
Jun 8, 2026
63.00
64.58
61.08
62.26
62.26
121,568,182
Jun 5, 2026
70.80
71.01
66.37
66.84
66.84
147,987,895
Jun 4, 2026
70.01
72.50
69.20
71.10
71.10
202,609,151
Jun 3, 2026
67.69
70.22
66.18
70.22
70.22
176,502,468
Jun 2, 2026
61.39
64.69
59.40
63.84
63.84
162,998,142
Jun 1, 2026
65.00
66.00
60.96
61.39
61.39
158,786,298
May 29, 2026
70.11
70.90
64.63
66.00
66.00
193,985,192
May 28, 2026
0.081
Dividend
Dividends on any given ex-date include regular and any special dividends
May 28, 2026
69.50
70.88
67.60
69.30
69.30
196,069,725
May 27, 2026
72.97
78.56
71.43
71.52
71.44
283,496,432
May 26, 2026
73.02
76.76
69.93
75.39
75.30
339,104,117
May 25, 2026
64.27
69.78
62.80
69.78
69.70
227,939,691
May 22, 2026
61.81
64.34
60.13
63.44
63.37
200,825,154
May 21, 2026
64.00
66.88
61.41
61.76
61.69
239,668,006
May 20, 2026
58.58
63.84
58.55
62.28
62.21
198,689,180
May 19, 2026
56.88
59.16
55.01
58.86
58.79
138,211,974
May 18, 2026
57.60
60.11
57.06
58.07
58.00
134,776,639
May 15, 2026
58.00
60.12
55.24
57.02
56.96
158,313,119
May 14, 2026
60.93
61.20
57.39
57.40
57.33
130,148,166
May 13, 2026
57.89
61.00
56.93
60.86
60.79
149,735,805
May 12, 2026
61.22
61.28
59.00
59.48
59.41
137,959,346
May 11, 2026
60.01
62.23
59.41
61.22
61.15
201,583,243
May 8, 2026
58.31
58.60
56.39
57.16
57.10
162,379,020
May 7, 2026
60.80
60.80
57.60
59.08
59.01
251,739,664
May 6, 2026
56.95
56.95
56.94
56.95
56.89
44,978,515
Apr 30, 2026
50.98
52.89
50.23
51.77
51.71
132,036,280
Apr 29, 2026
49.30
49.84
48.11
49.50
49.44
92,504,640
Apr 28, 2026
50.85
52.10
49.71
50.25
50.19
115,934,440
Apr 27, 2026
50.86
52.05
49.84
51.20
51.14
157,788,112
Apr 24, 2026
48.77
51.18
48.39
48.42
48.37
124,671,688
Apr 23, 2026
49.21
49.35
46.89
47.24
47.19
79,445,856
Apr 22, 2026
47.80
48.92
46.61
48.89
48.83
93,017,751
Apr 21, 2026
48.22
48.25
46.30
47.23
47.18
75,585,201
Apr 20, 2026
48.23
49.24
47.53
48.49
48.44
73,121,062
Apr 17, 2026
48.31
49.17
47.89
48.18
48.13
95,030,758
Apr 16, 2026
47.49
48.36
46.45
48.02
47.97
76,726,874
Apr 15, 2026
46.85
48.73
46.62
46.99
46.94
88,574,326
Apr 14, 2026
46.35
47.12
45.82
46.75
46.70
71,784,133
Apr 13, 2026
45.00
46.39
44.88
45.65
45.60
53,593,019
Apr 10, 2026
45.24
46.70
45.07
45.23
45.18
63,710,246
Apr 9, 2026
43.69
45.27
43.52
44.74
44.69
60,585,804
Apr 8, 2026
42.58
44.75
42.41
44.65
44.60
73,647,309
Apr 7, 2026
40.76
41.42
40.65
41.19
41.14
35,382,366
Apr 3, 2026
41.20
41.25
40.40
40.42
40.37
28,133,921
Apr 2, 2026
42.41
42.41
40.50
40.77
40.72
38,441,856
Apr 1, 2026
42.49
42.68
41.85
42.41
42.36
38,372,246
Mar 31, 2026
42.38
42.58
41.21
41.33
41.28
33,875,585
Mar 30, 2026
41.60
42.79
41.37
42.50
42.45
33,935,760
Mar 27, 2026
41.99
43.16
41.40
42.45
42.40
34,881,108
Mar 26, 2026
43.60
44.38
42.53
42.76
42.71
39,396,468
Mar 25, 2026
42.50
44.04
42.30
43.52
43.47
61,378,662
Mar 24, 2026
42.50
42.51
40.54
42.08
42.03
49,330,974
Mar 23, 2026
43.34
43.97
41.28
41.58
41.53
67,403,039
Mar 20, 2026
46.35
46.48
44.34
44.34
44.29
63,641,845
Mar 19, 2026
46.38
47.08
45.72
45.95
45.90
70,009,647
Mar 18, 2026
45.91
47.50
45.46
47.40
47.35
88,155,734
Mar 17, 2026
47.20
47.78
45.19
45.25
45.20
56,403,241
Mar 16, 2026
45.68
47.14
44.33
46.80
46.75
72,685,537
Mar 13, 2026
45.91
46.96
45.70
45.86
45.81
48,571,797
Mar 12, 2026
46.90
48.26
45.87
46.33
46.28
58,428,205
Mar 11, 2026
47.91
48.66
46.94
47.09
47.04
62,565,429
Mar 10, 2026
47.78
48.28
47.23
47.91
47.86
58,689,095
Mar 9, 2026
46.00
47.00
44.50
46.75
46.70
85,844,159
Mar 6, 2026
48.38
49.36
47.71
47.93
47.88
65,673,292
Mar 5, 2026
49.60
50.18
48.30
48.84
48.78
79,835,838
Mar 4, 2026
47.19
49.78
47.19
48.19
48.14
80,605,819
Mar 3, 2026
51.10
52.39
48.00
48.04
47.99
122,816,220
Mar 2, 2026
50.96
52.85
50.55
50.90
50.84
115,872,900
Feb 27, 2026
50.50
52.98
49.60
52.01
51.95
117,618,750
Feb 26, 2026
50.55
52.83
50.30
52.27
52.21
144,754,945
Feb 25, 2026
51.14
52.50
49.38
50.52
50.46
163,486,193
Feb 24, 2026
49.00
49.80
48.05
49.16
49.10
82,531,224
Feb 13, 2026
48.20
49.67
47.80
48.51
48.46
70,797,104
Feb 12, 2026
48.48
49.34
48.06
49.00
48.94
81,668,538
Feb 11, 2026
48.00
48.66
47.61
47.77
47.72
44,519,737
Feb 10, 2026
48.90
49.29
48.08
48.16
48.11
60,422,645
Feb 9, 2026
47.91
49.38
47.09
48.84
48.78
97,578,539
Feb 6, 2026
46.77
47.56
46.16
46.90
46.85
57,760,954
Feb 5, 2026
47.33
47.84
46.21
47.72
47.67
85,701,117
Feb 4, 2026
49.80
49.95
48.20
49.05
48.99
84,173,879
Feb 3, 2026
50.00
50.95
48.84
50.89
50.83
95,525,172
Feb 2, 2026
50.56
50.95
48.80
48.88
48.82
93,390,621
Jan 30, 2026
50.61
52.70
49.38
52.06
52.00
121,995,340
Jan 29, 2026
54.15
55.18
51.28
51.47
51.41
155,899,153
Jan 28, 2026
53.79
55.79
53.36
54.11
54.05
183,681,339
Jan 27, 2026
51.89
53.66
50.33
53.25
53.19
199,551,055
Jan 26, 2026
56.04
56.95
51.70
51.80
51.74
210,196,175
Jan 23, 2026
54.64
57.34
53.68
56.34
56.28
237,120,619
Jan 22, 2026
57.95
59.20
54.86
56.00
55.94
288,494,283
Jan 21, 2026
51.00
56.11
50.00
56.11
56.05
142,412,678
Jan 20, 2026
47.70
52.80
47.62
51.01
50.95
200,667,684
Jan 19, 2026
47.50
48.65
45.93
48.19
48.14
201,159,480
Jan 16, 2026
43.45
46.86
42.75
46.86
46.81
177,711,950
Jan 15, 2026
40.51
42.60
40.40
42.60
42.55
84,101,808
Jan 14, 2026
41.10
41.93
40.35
40.92
40.87
76,933,384
Jan 13, 2026
42.20
42.20
40.12
40.32
40.27
81,853,023
Jan 12, 2026
41.90
43.48
41.54
42.26
42.21
118,102,289
Jan 9, 2026
40.22
42.87
40.22
41.83
41.78
103,977,115
Jan 8, 2026
39.69
41.00
39.56
40.00
39.95
72,056,153
Jan 7, 2026
40.64
40.79
39.50
40.08
40.03
78,641,574
Jan 6, 2026
39.54
40.50
39.19
39.97
39.92
78,577,572
Jan 5, 2026
38.13
39.61
38.11
39.54
39.50
79,855,401
Dec 31, 2025
38.39
38.59
37.60
37.70
37.66
43,973,982
Dec 30, 2025
37.39
38.72
37.39
38.29
38.25
65,945,508
Dec 29, 2025
37.74
38.11
37.27
37.40
37.36
38,561,353
Dec 26, 2025
37.51
37.96
37.30
37.51
37.47
33,698,341
Dec 25, 2025
37.75
37.90
37.30
37.62
37.58
35,498,923
Dec 24, 2025
37.55
37.85
37.31
37.73
37.69
37,672,539
Dec 23, 2025
37.13
37.90
37.05
37.47
37.43
48,238,808
Dec 22, 2025
36.12
37.36
36.08
37.19
37.15
53,861,013
Dec 19, 2025
36.18
36.75
35.77
35.77
35.73
36,465,128
Dec 18, 2025
35.72
36.61
35.60
35.75
35.71
25,641,747
Dec 17, 2025
35.36
36.38
35.02
36.29
36.25
32,443,395
Dec 16, 2025
36.19
36.30
35.00
35.29
35.25
35,563,013
Dec 15, 2025
36.51
36.88
36.32
36.44
36.40
29,689,832
Dec 12, 2025
36.72
37.40
36.01
37.18
37.14
43,155,984
Dec 11, 2025
37.62
37.72
36.68
36.71
36.67
35,957,760
Dec 10, 2025
37.89
38.43
36.84
37.62
37.58
37,583,034
Dec 9, 2025
37.78
38.32
37.48
37.65
37.61
49,981,064
Dec 8, 2025
36.80
38.11
36.80
37.63
37.59
56,267,621
Dec 5, 2025
36.75
36.78
36.07
36.59
36.55
30,485,359
Dec 4, 2025
36.11
36.94
35.85
36.75
36.71
28,146,908
Dec 3, 2025
36.93
37.24
36.10
36.42
36.38
30,055,929
Dec 2, 2025
37.27
37.40
36.52
36.77
36.73
37,180,238
Dec 1, 2025
37.27
37.49
36.64
37.49
37.45
46,715,466
Nov 28, 2025
36.12
36.89
36.12
36.61
36.57
35,892,343
Nov 27, 2025
36.36
37.40
36.24
36.36
36.32
51,583,244
Nov 26, 2025
35.54
36.66
35.45
36.13
36.09
40,227,407
Nov 25, 2025
35.81
36.86
35.68
35.97
35.93
50,163,930
Nov 24, 2025
35.42
35.60
34.65
35.31
35.27
37,941,536
Nov 21, 2025
36.00
36.64
35.10
35.25
35.21
50,861,587
Nov 20, 2025
37.97
38.09
36.65
36.76
36.72
34,790,879
Nov 19, 2025
37.41
37.94
37.12
37.31
37.27
30,141,908
Nov 18, 2025
37.47
38.28
37.20
37.79
37.75
41,455,940
Nov 17, 2025
37.55
38.23
37.27
37.55
37.51
36,954,448
Nov 14, 2025
38.33
38.60
37.78
37.78
37.74
53,050,792
Nov 13, 2025
39.50
40.16
39.06
39.30
39.26
62,037,333
Nov 12, 2025
38.34
39.08
37.51
38.83
38.79
55,522,752
Nov 11, 2025
40.56
40.76
38.72
38.80
38.76
66,916,078
Nov 10, 2025
40.30
40.88
39.50
40.14
40.09
55,280,662
Nov 7, 2025
40.50
40.86
40.02
40.18
40.13
60,431,968
Nov 6, 2025
40.70
42.00
40.37
41.62
41.57
82,502,783
Nov 5, 2025
39.51
40.40
39.30
40.16
40.11
67,311,895
Nov 4, 2025
41.74
42.48
40.57
40.88
40.83
68,073,834
Nov 3, 2025
42.00
42.41
40.23
41.74
41.69
89,585,968
