Xinjiang Tianfu Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 6.790 | 6.870 | 6.600 | 6.670 | 6.670 | 18,826,756 |
| 2026-10-19 | 6.790 | 6.900 | 6.740 | 6.810 | 6.810 | 11,084,353 |
| 2026-10-16 | 6.880 | 6.920 | 6.740 | 6.790 | 6.790 | 13,772,661 |
| 2026-10-15 | 7.020 | 7.070 | 6.730 | 6.770 | 6.770 | 24,887,669 |
| 2026-10-14 | 7.140 | 7.240 | 7.120 | 7.140 | 7.140 | 12,861,139 |
| 2026-10-13 | 7.230 | 7.240 | 7.060 | 7.150 | 7.150 | 15,166,000 |
| 2026-10-12 | 7.280 | 7.370 | 7.230 | 7.260 | 7.260 | 13,998,339 |
| 2026-10-09 | 7.250 | 7.300 | 7.160 | 7.280 | 7.280 | 15,686,753 |
| 2026-10-08 | 7.110 | 7.330 | 7.110 | 7.260 | 7.260 | 15,106,093 |
| 2026-09-30 | 7.190 | 7.210 | 7.120 | 7.150 | 7.150 | 8,866,100 |
| 2026-09-29 | 7.020 | 7.270 | 7.010 | 7.180 | 7.180 | 14,667,856 |
| 2026-09-28 | 7.110 | 7.140 | 7.030 | 7.050 | 7.050 | 10,449,146 |
| 2026-09-24 | 7.240 | 7.260 | 7.110 | 7.110 | 7.110 | 12,842,348 |
| 2026-09-23 | 7.320 | 7.360 | 7.220 | 7.260 | 7.260 | 12,447,572 |
| 2026-09-22 | 7.310 | 7.390 | 7.290 | 7.340 | 7.340 | 13,588,383 |
| 2026-09-21 | 7.300 | 7.330 | 7.250 | 7.310 | 7.310 | 13,432,535 |
| 2026-09-18 | 7.200 | 7.320 | 7.200 | 7.260 | 7.260 | 13,568,676 |
| 2026-09-17 | 7.350 | 7.380 | 7.190 | 7.200 | 7.200 | 18,950,800 |
| 2026-09-16 | 7.200 | 7.400 | 7.190 | 7.360 | 7.360 | 17,073,800 |
| 2026-09-15 | 7.270 | 7.330 | 7.180 | 7.210 | 7.210 | 16,503,892 |
| 2026-09-14 | 7.300 | 7.440 | 7.260 | 7.280 | 7.280 | 13,884,742 |
| 2026-09-11 | 7.450 | 7.450 | 7.270 | 7.350 | 7.350 | 18,238,796 |
| 2026-09-10 | 7.430 | 7.520 | 7.390 | 7.450 | 7.450 | 17,561,210 |
| 2026-09-09 | 7.380 | 7.500 | 7.360 | 7.460 | 7.460 | 16,632,165 |
| 2026-09-08 | 7.390 | 7.430 | 7.360 | 7.400 | 7.400 | 12,751,170 |
| 2026-09-07 | 7.460 | 7.480 | 7.370 | 7.390 | 7.390 | 12,425,302 |
| 2026-09-04 | 7.500 | 7.560 | 7.420 | 7.450 | 7.450 | 14,346,740 |
| 2026-09-03 | 7.490 | 7.580 | 7.470 | 7.480 | 7.480 | 10,895,563 |
| 2026-09-02 | 7.670 | 7.670 | 7.470 | 7.510 | 7.510 | 15,023,353 |
| 2026-09-01 | 7.520 | 7.710 | 7.520 | 7.650 | 7.650 | 21,544,781 |
| 2026-08-31 | 7.440 | 7.530 | 7.350 | 7.520 | 7.520 | 15,857,868 |
| 2026-08-28 | 7.440 | 7.480 | 7.420 | 7.470 | 7.470 | 11,853,029 |
| 2026-08-27 | 7.450 | 7.460 | 7.350 | 7.460 | 7.460 | 14,514,278 |
| 2026-08-26 | 7.400 | 7.490 | 7.360 | 7.460 | 7.460 | 15,612,000 |
| 2026-08-25 | 7.370 | 7.420 | 7.290 | 7.400 | 7.400 | 13,275,500 |
| 2026-08-24 | 7.290 | 7.410 | 7.230 | 7.400 | 7.400 | 17,568,527 |
| 2026-08-21 | 7.250 | 7.320 | 7.180 | 7.290 | 7.290 | 16,159,139 |
| 2026-08-20 | 7.370 | 7.430 | 7.220 | 7.250 | 7.250 | 20,457,119 |
| 2026-08-19 | 7.450 | 7.550 | 7.360 | 7.360 | 7.360 | 24,042,978 |
| 2026-08-18 | 7.490 | 7.710 | 7.450 | 7.590 | 7.590 | 26,511,128 |
| 2026-08-17 | 7.500 | 7.550 | 7.370 | 7.500 | 7.500 | 22,666,045 |
| 2026-08-14 | 7.570 | 7.600 | 7.470 | 7.500 | 7.500 | 17,978,232 |
| 2026-08-13 | 7.710 | 7.770 | 7.590 | 7.600 | 7.600 | 22,120,892 |
| 2026-08-12 | 7.680 | 7.720 | 7.640 | 7.700 | 7.700 | 15,721,403 |
| 2026-08-11 | 7.770 | 7.810 | 7.680 | 7.690 | 7.690 | 18,993,560 |
| 2026-08-10 | 7.930 | 7.930 | 7.740 | 7.770 | 7.770 | 24,111,404 |
| 2026-08-07 | 7.700 | 7.740 | 7.570 | 7.730 | 7.730 | 21,926,009 |
| 2026-08-06 | 7.780 | 7.820 | 7.630 | 7.690 | 7.690 | 26,703,137 |
| 2026-08-05 | 7.760 | 7.850 | 7.700 | 7.840 | 7.840 | 27,550,594 |
| 2026-08-04 | 7.750 | 7.830 | 7.710 | 7.750 | 7.750 | 19,286,601 |
| 2026-08-03 | 7.580 | 7.770 | 7.560 | 7.750 | 7.750 | 20,847,698 |
| 2026-07-31 | 7.550 | 7.660 | 7.550 | 7.610 | 7.610 | 22,070,736 |
| 2026-07-30 | 7.550 | 7.660 | 7.430 | 7.540 | 7.540 | 27,237,171 |
| 2026-07-29 | 7.650 | 7.700 | 7.470 | 7.660 | 7.660 | 44,540,181 |
| 2026-07-28 | 7.550 | 8.120 | 7.400 | 7.790 | 7.790 | 59,945,054 |
| 2026-07-27 | 7.160 | 7.680 | 7.160 | 7.610 | 7.610 | 27,272,151 |
| 2026-07-24 | 7.800 | 7.860 | 7.400 | 7.410 | 7.410 | 43,116,520 |
| 2026-07-23 | 7.500 | 8.350 | 7.470 | 7.950 | 7.950 | 59,614,520 |
| 2026-07-22 | 7.470 | 7.590 | 7.420 | 7.590 | 7.590 | 32,906,493 |
| 2026-07-21 | 7.440 | 7.560 | 7.310 | 7.540 | 7.540 | 36,825,560 |
Page 1 of 21 · 1,216 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-07-09 | 0.0130 CNY |
| 2019-07-11 | 0.0160 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.