Xinjiang Tianfu Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5.510 | 5.590 | 5.470 | 5.570 | 5.570 | 14,264,600 |
| 2024-04-25 | 5.540 | 5.560 | 5.490 | 5.520 | 5.520 | 13,757,300 |
| 2024-04-24 | 5.420 | 5.570 | 5.420 | 5.570 | 5.570 | 18,388,684 |
| 2024-04-23 | 5.460 | 5.460 | 5.360 | 5.380 | 5.380 | 10,561,701 |
| 2024-04-22 | 5.380 | 5.480 | 5.280 | 5.420 | 5.420 | 19,449,282 |
| 2024-04-19 | 5.510 | 5.640 | 5.330 | 5.370 | 5.370 | 32,002,389 |
| 2024-04-18 | 5.710 | 5.740 | 5.560 | 5.570 | 5.570 | 31,857,056 |
| 2024-04-17 | 5.500 | 5.830 | 5.500 | 5.740 | 5.740 | 29,514,177 |
| 2024-04-16 | 6.100 | 6.120 | 5.510 | 5.510 | 5.510 | 50,748,109 |
| 2024-04-15 | 6.120 | 6.270 | 5.960 | 6.120 | 6.120 | 45,211,984 |
| 2024-04-12 | 6.170 | 6.350 | 6.110 | 6.330 | 6.330 | 44,399,408 |
| 2024-04-11 | 5.990 | 6.180 | 5.940 | 6.180 | 6.180 | 38,144,296 |
| 2024-04-10 | 5.930 | 6.100 | 5.920 | 6.040 | 6.040 | 35,387,702 |
| 2024-04-09 | 5.910 | 6.020 | 5.810 | 5.970 | 5.970 | 29,896,072 |
| 2024-04-08 | 5.750 | 5.910 | 5.730 | 5.890 | 5.890 | 27,571,484 |
| 2024-04-03 | 5.800 | 5.820 | 5.660 | 5.760 | 5.760 | 15,630,384 |
| 2024-04-02 | 5.780 | 5.840 | 5.770 | 5.810 | 5.810 | 14,447,905 |
| 2024-04-01 | 5.760 | 5.820 | 5.720 | 5.790 | 5.790 | 14,472,099 |
| 2024-03-29 | 5.710 | 5.780 | 5.670 | 5.750 | 5.750 | 6,434,984 |
| 2024-03-28 | 5.550 | 5.780 | 5.530 | 5.710 | 5.710 | 14,993,797 |
| 2024-03-27 | 5.810 | 5.820 | 5.600 | 5.600 | 5.600 | 16,941,667 |
| 2024-03-26 | 5.790 | 5.820 | 5.660 | 5.800 | 5.800 | 14,042,981 |
| 2024-03-25 | 5.800 | 5.930 | 5.740 | 5.810 | 5.810 | 18,097,047 |
| 2024-03-22 | 5.780 | 5.850 | 5.670 | 5.790 | 5.790 | 20,486,066 |
| 2024-03-21 | 5.870 | 5.890 | 5.770 | 5.820 | 5.820 | 13,027,403 |
| 2024-03-20 | 5.830 | 5.860 | 5.760 | 5.850 | 5.850 | 15,140,281 |
| 2024-03-19 | 5.780 | 6.100 | 5.750 | 5.850 | 5.850 | 38,689,687 |
| 2024-03-18 | 5.670 | 5.750 | 5.650 | 5.740 | 5.740 | 17,471,333 |
| 2024-03-15 | 5.590 | 5.670 | 5.570 | 5.650 | 5.650 | 11,614,909 |
| 2024-03-14 | 5.600 | 5.640 | 5.560 | 5.600 | 5.600 | 11,983,418 |
| 2024-03-13 | 5.660 | 5.680 | 5.580 | 5.630 | 5.630 | 12,719,076 |
| 2024-03-12 | 5.750 | 5.760 | 5.610 | 5.660 | 5.660 | 22,562,114 |
| 2024-03-11 | 5.600 | 5.800 | 5.600 | 5.710 | 5.710 | 24,927,431 |
| 2024-03-08 | 5.620 | 5.680 | 5.510 | 5.600 | 5.600 | 17,432,821 |
| 2024-03-07 | 5.580 | 5.660 | 5.530 | 5.630 | 5.630 | 25,334,484 |
| 2024-03-06 | 5.500 | 5.640 | 5.480 | 5.550 | 5.550 | 16,469,100 |
| 2024-03-05 | 5.580 | 5.670 | 5.480 | 5.480 | 5.480 | 25,059,238 |
| 2024-03-04 | 5.400 | 5.860 | 5.310 | 5.660 | 5.660 | 42,420,599 |
| 2024-03-01 | 5.400 | 5.440 | 5.350 | 5.390 | 5.390 | 15,600,328 |
| 2024-02-29 | 5.220 | 5.420 | 5.220 | 5.410 | 5.410 | 21,679,437 |
| 2024-02-28 | 5.450 | 5.660 | 5.220 | 5.240 | 5.240 | 35,122,112 |
| 2024-02-27 | 5.300 | 5.390 | 5.260 | 5.390 | 5.390 | 19,914,754 |
| 2024-02-26 | 5.390 | 5.460 | 5.290 | 5.330 | 5.330 | 20,114,767 |
| 2024-02-23 | 5.390 | 5.410 | 5.320 | 5.390 | 5.390 | 18,738,631 |
| 2024-02-22 | 5.360 | 5.410 | 5.300 | 5.380 | 5.380 | 14,683,196 |
| 2024-02-21 | 5.260 | 5.440 | 5.200 | 5.360 | 5.360 | 19,725,325 |
| 2024-02-20 | 5.280 | 5.360 | 5.170 | 5.310 | 5.310 | 19,623,664 |
| 2024-02-19 | 5.100 | 5.410 | 5.030 | 5.280 | 5.280 | 32,582,037 |
| 2024-02-08 | 4.990 | 5.080 | 4.740 | 5.010 | 5.010 | 32,130,921 |
| 2024-02-07 | 4.720 | 4.990 | 4.660 | 4.870 | 4.870 | 25,901,187 |
| 2024-02-06 | 4.320 | 4.850 | 4.260 | 4.760 | 4.760 | 32,277,688 |
| 2024-02-05 | 4.960 | 4.960 | 4.510 | 4.510 | 4.510 | 36,334,620 |
| 2024-02-02 | 5.120 | 5.220 | 4.750 | 5.010 | 5.010 | 31,626,391 |
| 2024-02-01 | 5.100 | 5.230 | 5.040 | 5.130 | 5.130 | 21,417,900 |
| 2024-01-31 | 5.240 | 5.550 | 5.160 | 5.190 | 5.190 | 31,056,092 |
| 2024-01-30 | 5.560 | 5.570 | 5.290 | 5.300 | 5.300 | 29,891,391 |
| 2024-01-29 | 5.360 | 5.870 | 5.350 | 5.570 | 5.570 | 61,019,311 |
| 2024-01-26 | 5.370 | 5.430 | 5.290 | 5.340 | 5.340 | 19,813,631 |
| 2024-01-25 | 5.190 | 5.420 | 5.170 | 5.400 | 5.400 | 28,628,500 |
| 2024-01-24 | 5.140 | 5.230 | 5.010 | 5.230 | 5.230 | 15,629,256 |
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.