Xinjiang Tianfu Energy Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	5.090	5.180	4.940	5.140	5.140	17,466,465
2024-01-22	5.350	5.350	5.050	5.100	5.100	15,064,255
2024-01-19	5.350	5.440	5.270	5.350	5.350	10,670,131
2024-01-18	5.390	5.410	5.150	5.380	5.380	25,040,551
2024-01-17	5.620	5.650	5.390	5.450	5.450	20,559,197
2024-01-16	5.780	5.800	5.530	5.650	5.650	22,446,322
2024-01-15	5.700	5.800	5.680	5.770	5.770	11,821,051
2024-01-12	5.720	5.800	5.690	5.740	5.740	17,795,396
2024-01-11	5.680	5.770	5.610	5.740	5.740	26,945,408
2024-01-10	6.270	6.270	5.630	5.710	5.710	60,879,925
2024-01-09	6.360	6.460	6.240	6.250	6.250	15,398,302
2024-01-08	6.450	6.450	6.250	6.310	6.310	14,735,574
2024-01-05	6.680	6.690	6.450	6.450	6.450	13,088,200
2024-01-04	6.710	6.750	6.630	6.670	6.670	11,670,519
2024-01-03	6.650	6.770	6.620	6.740	6.740	17,422,561
2024-01-02	6.500	6.780	6.470	6.690	6.690	25,157,792
2023-12-29	6.580	6.580	6.410	6.510	6.510	22,682,187
2023-12-28	6.600	6.610	6.400	6.580	6.580	20,055,395
2023-12-27	6.510	6.670	6.510	6.580	6.580	10,617,244
2023-12-26	6.700	6.750	6.470	6.500	6.500	17,669,300
2023-12-25	6.650	6.840	6.610	6.710	6.710	18,193,720
2023-12-22	6.700	6.780	6.580	6.620	6.620	14,481,811
2023-12-21	6.550	6.760	6.460	6.700	6.700	18,049,505
2023-12-20	6.580	6.730	6.550	6.570	6.570	12,882,100
2023-12-19	6.490	6.650	6.460	6.600	6.600	14,055,013
2023-12-18	6.680	6.680	6.500	6.520	6.520	14,835,501
2023-12-15	6.850	6.850	6.630	6.700	6.700	24,392,176
2023-12-14	6.800	6.840	6.700	6.810	6.810	20,198,448
2023-12-13	6.930	6.960	6.760	6.800	6.800	30,927,506
2023-12-12	6.700	7.080	6.700	7.000	7.000	50,328,964
2023-12-11	6.690	6.750	6.560	6.740	6.740	24,838,031
2023-12-08	6.720	6.780	6.610	6.670	6.670	19,482,730
2023-12-07	6.610	6.780	6.550	6.720	6.720	27,974,440
2023-12-06	6.690	6.690	6.500	6.610	6.610	21,961,995
2023-12-05	6.650	6.820	6.620	6.630	6.630	33,891,556
2023-12-04	6.690	6.850	6.610	6.670	6.670	39,161,914
2023-12-01	6.560	6.710	6.500	6.630	6.630	40,654,446
2023-11-30	6.600	6.750	6.500	6.590	6.590	83,753,645
2023-11-29	6.030	6.600	6.010	6.600	6.600	65,602,120
2023-11-28	6.030	6.060	5.970	6.000	6.000	5,720,450
2023-11-27	6.020	6.070	5.990	6.050	6.050	7,599,976
2023-11-24	6.150	6.160	6.070	6.070	6.070	5,744,348
2023-11-23	6.160	6.160	6.110	6.160	6.160	7,385,609
2023-11-22	6.230	6.240	6.140	6.170	6.170	7,381,800
2023-11-21	6.210	6.280	6.210	6.240	6.240	8,858,600
2023-11-20	6.220	6.250	6.190	6.220	6.220	6,456,500
2023-11-17	6.210	6.270	6.190	6.220	6.220	8,531,200
2023-11-16	6.300	6.320	6.200	6.210	6.210	7,378,334
2023-11-15	6.300	6.320	6.260	6.310	6.310	10,006,700
2023-11-14	6.290	6.350	6.250	6.270	6.270	9,354,900
2023-11-13	6.280	6.340	6.230	6.300	6.300	7,432,521
2023-11-10	6.230	6.300	6.130	6.260	6.260	9,245,910
2023-11-09	6.250	6.290	6.170	6.230	6.230	8,106,088
2023-11-08	6.270	6.300	6.200	6.240	6.240	9,155,944
2023-11-07	6.340	6.360	6.250	6.300	6.300	10,152,749
2023-11-06	6.350	6.380	6.310	6.350	6.350	8,329,000
2023-11-03	6.250	6.360	6.220	6.340	6.340	7,951,981
2023-11-02	6.350	6.370	6.240	6.280	6.280	8,292,089
2023-11-01	6.450	6.500	6.310	6.340	6.340	15,830,900
2023-10-31	6.230	6.370	6.220	6.240	6.240	7,919,588

← NewerPage 12 of 21 · 1,217 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.