Xinjiang Tianfu Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 4.670 | 4.760 | 4.650 | 4.720 | 4.720 | 7,117,131 |
| 2024-07-24 | 4.750 | 4.780 | 4.670 | 4.690 | 4.690 | 10,321,200 |
| 2024-07-23 | 4.830 | 4.860 | 4.760 | 4.760 | 4.760 | 6,294,094 |
| 2024-07-22 | 4.880 | 4.880 | 4.810 | 4.850 | 4.850 | 5,652,100 |
| 2024-07-19 | 4.830 | 4.890 | 4.800 | 4.860 | 4.860 | 6,963,486 |
| 2024-07-18 | 4.790 | 4.880 | 4.740 | 4.860 | 4.860 | 10,929,100 |
| 2024-07-17 | 4.910 | 4.910 | 4.790 | 4.830 | 4.830 | 12,785,900 |
| 2024-07-16 | 4.880 | 4.940 | 4.850 | 4.920 | 4.920 | 8,829,558 |
| 2024-07-15 | 5.000 | 5.010 | 4.900 | 4.920 | 4.920 | 10,850,583 |
| 2024-07-12 | 5.100 | 5.150 | 4.980 | 5.010 | 5.010 | 14,932,000 |
| 2024-07-11 | 5.040 | 5.160 | 4.970 | 5.130 | 5.130 | 18,970,900 |
| 2024-07-10 | 5.070 | 5.070 | 4.950 | 4.960 | 4.960 | 12,184,400 |
| 2024-07-09 | 5.040 | 5.100 | 4.870 | 5.080 | 5.080 | 18,761,740 |
| 2024-07-08 | 5.190 | 5.200 | 4.980 | 4.990 | 4.990 | 16,917,900 |
| 2024-07-05 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 0 |
| 2024-07-04 | 5.470 | 5.490 | 5.330 | 5.350 | 5.350 | 13,025,500 |
| 2024-07-03 | 5.500 | 5.540 | 5.470 | 5.480 | 5.480 | 8,876,400 |
| 2024-07-02 | 5.510 | 5.560 | 5.470 | 5.500 | 5.500 | 11,185,001 |
| 2024-07-01 | 5.510 | 5.550 | 5.420 | 5.520 | 5.520 | 17,317,272 |
| 2024-06-28 | 5.320 | 5.530 | 5.320 | 5.510 | 5.510 | 18,440,816 |
| 2024-06-27 | 5.480 | 5.510 | 5.340 | 5.350 | 5.350 | 10,357,700 |
| 2024-06-26 | 5.380 | 5.490 | 5.310 | 5.480 | 5.480 | 11,389,266 |
| 2024-06-25 | 5.400 | 5.440 | 5.340 | 5.420 | 5.420 | 9,858,173 |
| 2024-06-24 | 5.620 | 5.650 | 5.390 | 5.400 | 5.400 | 18,401,359 |
| 2024-06-21 | 5.580 | 5.730 | 5.550 | 5.620 | 5.620 | 19,367,326 |
| 2024-06-20 | 5.670 | 5.700 | 5.580 | 5.580 | 5.580 | 14,698,900 |
| 2024-06-19 | 5.840 | 5.850 | 5.660 | 5.660 | 5.660 | 16,816,790 |
| 2024-06-18 | 5.860 | 5.920 | 5.780 | 5.830 | 5.830 | 18,383,346 |
| 2024-06-17 | 5.890 | 5.970 | 5.850 | 5.880 | 5.880 | 20,175,401 |
| 2024-06-14 | 5.860 | 5.900 | 5.820 | 5.890 | 5.890 | 24,945,714 |
| 2024-06-13 | 5.740 | 5.940 | 5.720 | 5.870 | 5.870 | 25,646,760 |
| 2024-06-12 | 5.690 | 5.750 | 5.670 | 5.740 | 5.740 | 13,035,888 |
| 2024-06-11 | 5.700 | 5.710 | 5.610 | 5.710 | 5.710 | 13,681,800 |
| 2024-06-07 | 5.580 | 5.690 | 5.560 | 5.680 | 5.680 | 15,299,100 |
| 2024-06-06 | 5.700 | 5.710 | 5.550 | 5.580 | 5.580 | 20,171,510 |
| 2024-06-05 | 5.840 | 5.840 | 5.670 | 5.670 | 5.670 | 18,267,701 |
| 2024-06-04 | 5.830 | 5.860 | 5.660 | 5.850 | 5.850 | 22,495,297 |
| 2024-06-03 | 5.810 | 5.950 | 5.790 | 5.840 | 5.840 | 26,597,260 |
| 2024-05-31 | 5.810 | 5.860 | 5.770 | 5.800 | 5.800 | 18,761,861 |
| 2024-05-30 | 6.050 | 6.090 | 5.770 | 5.830 | 5.830 | 35,724,299 |
| 2024-05-29 | 6.100 | 6.100 | 5.910 | 6.050 | 6.050 | 34,724,060 |
| 2024-05-28 | 5.930 | 6.200 | 5.910 | 6.100 | 6.100 | 53,007,461 |
| 2024-05-27 | 5.880 | 5.990 | 5.850 | 5.980 | 5.980 | 41,696,124 |
| 2024-05-24 | 5.750 | 5.990 | 5.750 | 5.860 | 5.860 | 34,971,929 |
| 2024-05-23 | 5.830 | 5.840 | 5.680 | 5.720 | 5.720 | 16,247,393 |
| 2024-05-22 | 5.830 | 5.900 | 5.800 | 5.830 | 5.830 | 12,825,100 |
| 2024-05-21 | 5.920 | 5.920 | 5.830 | 5.840 | 5.840 | 15,925,022 |
| 2024-05-20 | 5.850 | 5.960 | 5.830 | 5.920 | 5.920 | 20,518,011 |
| 2024-05-17 | 5.790 | 5.920 | 5.780 | 5.840 | 5.840 | 15,383,110 |
| 2024-05-16 | 5.750 | 5.980 | 5.740 | 5.800 | 5.800 | 23,021,511 |
| 2024-05-15 | 5.860 | 5.940 | 5.730 | 5.740 | 5.740 | 23,807,587 |
| 2024-05-14 | 5.930 | 6.010 | 5.880 | 5.900 | 5.900 | 24,151,313 |
| 2024-05-13 | 5.890 | 6.000 | 5.850 | 5.990 | 5.990 | 37,694,055 |
| 2024-05-10 | 5.760 | 5.920 | 5.750 | 5.880 | 5.880 | 29,269,607 |
| 2024-05-09 | 5.750 | 5.810 | 5.740 | 5.770 | 5.770 | 14,853,056 |
| 2024-05-08 | 5.820 | 5.880 | 5.760 | 5.760 | 5.760 | 16,725,600 |
| 2024-05-07 | 5.830 | 5.840 | 5.760 | 5.820 | 5.820 | 12,836,764 |
| 2024-05-06 | 5.780 | 5.860 | 5.730 | 5.830 | 5.830 | 18,454,823 |
| 2024-04-30 | 5.690 | 5.770 | 5.640 | 5.680 | 5.680 | 12,805,737 |
| 2024-04-29 | 5.580 | 5.740 | 5.540 | 5.720 | 5.720 | 18,332,662 |
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.