Xinjiang Tianfu Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	6.180	6.300	6.130	6.270	6.270	11,217,975
2023-10-27	6.130	6.240	6.120	6.230	6.230	7,470,871
2023-10-26	5.980	6.210	5.950	6.190	6.190	11,231,567
2023-10-25	5.990	6.080	5.990	6.020	6.020	6,093,249
2023-10-24	5.920	6.080	5.890	5.990	5.990	8,159,164
2023-10-23	6.140	6.140	5.860	5.920	5.920	11,332,258
2023-10-20	6.100	6.140	6.040	6.110	6.110	7,462,864
2023-10-19	6.160	6.210	6.090	6.110	6.110	8,800,486
2023-10-18	6.380	6.380	6.160	6.170	6.170	10,690,332
2023-10-17	6.350	6.400	6.300	6.340	6.340	7,399,015
2023-10-16	6.260	6.390	6.260	6.370	6.370	9,909,216
2023-10-13	6.400	6.430	6.270	6.300	6.300	11,189,400
2023-10-12	6.450	6.480	6.370	6.430	6.430	9,990,054
2023-10-11	6.390	6.440	6.300	6.340	6.340	7,642,764
2023-10-10	6.450	6.470	6.350	6.400	6.400	8,385,900
2023-10-09	6.440	6.550	6.340	6.440	6.440	10,657,819
2023-09-28	6.360	6.490	6.350	6.440	6.440	9,631,207
2023-09-27	6.330	6.400	6.320	6.340	6.340	9,280,903
2023-09-26	6.600	6.620	6.270	6.330	6.330	19,530,919
2023-09-25	6.670	6.680	6.560	6.600	6.600	8,273,904
2023-09-22	6.650	6.720	6.650	6.690	6.690	7,207,500
2023-09-21	6.660	6.750	6.620	6.680	6.680	7,577,424
2023-09-20	6.770	6.780	6.640	6.670	6.670	7,594,000
2023-09-19	6.760	6.830	6.710	6.730	6.730	7,567,424
2023-09-18	6.800	6.830	6.690	6.810	6.810	9,496,752
2023-09-15	7.010	7.050	6.760	6.800	6.800	21,499,100
2023-09-14	7.090	7.180	6.940	7.010	7.010	19,531,500
2023-09-13	6.900	7.150	6.900	7.040	7.040	24,254,132
2023-09-12	6.800	6.990	6.780	6.930	6.930	18,420,777
2023-09-11	6.740	6.900	6.710	6.780	6.780	11,038,729
2023-09-08	6.740	6.820	6.710	6.760	6.760	6,803,600
2023-09-07	6.860	6.890	6.740	6.760	6.760	9,722,907
2023-09-06	6.940	6.940	6.800	6.860	6.860	15,727,843
2023-09-05	6.900	7.030	6.880	6.990	6.990	21,471,051
2023-09-04	6.800	6.960	6.730	6.940	6.940	29,411,621
2023-09-01	6.860	6.880	6.710	6.750	6.750	14,186,629
2023-08-31	6.710	6.980	6.650	6.800	6.800	20,895,004
2023-08-30	6.700	6.800	6.650	6.720	6.720	13,706,200
2023-08-29	6.860	6.860	6.650	6.750	6.750	16,049,678
2023-08-28	7.000	7.020	6.800	6.800	6.800	24,941,600
2023-08-25	6.590	6.800	6.550	6.610	6.610	11,827,400
2023-08-24	6.660	6.690	6.550	6.610	6.610	7,499,778
2023-08-23	6.830	6.840	6.600	6.620	6.620	11,639,778
2023-08-22	6.860	6.920	6.700	6.850	6.850	13,804,997
2023-08-21	6.970	6.990	6.760	6.860	6.860	16,360,944
2023-08-18	7.100	7.150	7.010	7.010	7.010	8,199,500
2023-08-17	7.000	7.160	6.890	7.140	7.140	12,868,800
2023-08-16	7.290	7.290	7.020	7.020	7.020	16,647,847
2023-08-15	7.230	7.370	7.090	7.270	7.270	19,415,412
2023-08-14	7.360	7.480	7.180	7.240	7.240	31,243,259
2023-08-11	7.310	7.310	7.110	7.130	7.130	13,993,108
2023-08-10	7.280	7.360	7.210	7.330	7.330	17,711,903
2023-08-09	7.230	7.290	7.190	7.210	7.210	10,315,747
2023-08-08	7.230	7.330	7.180	7.220	7.220	15,259,417
2023-08-07	7.170	7.270	7.100	7.220	7.220	13,608,099
2023-08-04	7.180	7.250	7.090	7.110	7.110	15,159,014
2023-08-03	6.880	7.320	6.860	7.180	7.180	29,093,926
2023-08-02	6.950	6.960	6.880	6.900	6.900	11,090,607
2023-08-01	6.930	7.010	6.880	6.990	6.990	14,126,551
2023-07-31	6.850	6.930	6.850	6.930	6.930	12,706,302

← NewerPage 13 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.