Xinjiang Tianfu Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	6.850	6.900	6.810	6.830	6.830	12,920,321
2023-07-27	7.020	7.040	6.860	6.860	6.860	13,571,264
2023-07-26	7.180	7.200	6.880	6.990	6.990	26,113,102
2023-07-25	7.220	7.220	7.120	7.170	7.170	12,394,922
2023-07-24	7.200	7.260	7.100	7.120	7.120	10,720,207
2023-07-21	7.170	7.220	7.080	7.190	7.190	13,827,054
2023-07-20	7.320	7.370	7.150	7.160	7.160	19,940,868
2023-07-19	7.300	7.450	7.210	7.320	7.320	26,074,478
2023-07-18	7.490	7.660	7.470	7.490	7.490	30,740,832
2023-07-17	7.270	7.500	7.240	7.460	7.460	28,305,267
2023-07-14	7.360	7.410	7.200	7.250	7.250	24,507,803
2023-07-13	7.360	7.480	7.300	7.410	7.410	23,696,726
2023-07-12	7.550	7.580	7.360	7.410	7.410	36,023,226
2023-07-11	7.900	7.900	7.580	7.640	7.640	53,945,427
2023-07-10	7.780	7.980	7.570	7.930	7.930	59,947,320
2023-07-07	7.500	7.990	7.470	7.660	7.660	54,935,375
2023-07-06	7.590	7.750	7.360	7.510	7.510	41,154,088
2023-07-05	7.580	7.600	7.350	7.390	7.390	40,161,450
2023-07-04	7.850	7.970	7.160	7.580	7.580	82,673,300
2023-07-03	7.820	7.990	7.810	7.900	7.900	33,714,462
2023-06-30	7.800	7.990	7.730	7.810	7.810	28,957,361
2023-06-29	7.810	7.880	7.600	7.880	7.880	51,015,812
2023-06-28	7.880	8.060	7.750	7.930	7.930	71,495,083
2023-06-27	8.110	8.180	7.770	7.910	7.910	75,420,589
2023-06-26	8.180	8.880	8.100	8.250	8.250	130,190,819
2023-06-21	7.700	8.450	7.690	8.210	8.210	114,294,704
2023-06-20	7.810	7.810	7.630	7.680	7.680	22,513,356
2023-06-19	7.620	7.840	7.570	7.740	7.740	30,100,471
2023-06-16	7.570	7.630	7.420	7.610	7.610	35,352,377
2023-06-15	7.210	7.840	7.150	7.560	7.560	57,064,405
2023-06-14	7.230	7.250	7.100	7.200	7.200	22,520,595
2023-06-13	7.320	7.350	7.180	7.210	7.210	24,758,534
2023-06-12	7.380	7.480	7.260	7.320	7.320	30,810,414
2023-06-09	7.310	7.390	7.220	7.300	7.300	29,635,986
2023-06-08	7.250	7.450	7.160	7.240	7.240	40,419,358
2023-06-07	7.200	7.250	7.110	7.160	7.160	21,392,879
2023-06-06	7.430	7.500	7.110	7.130	7.130	43,884,089
2023-06-05	7.400	7.550	7.310	7.430	7.430	40,893,559
2023-06-02	7.500	7.690	7.360	7.420	7.420	57,132,287
2023-06-01	7.360	7.930	7.360	7.500	7.500	86,891,778
2023-05-31	7.700	7.770	7.350	7.420	7.420	76,768,016
2023-05-30	7.950	8.300	7.630	7.710	7.710	134,375,120
2023-05-29	7.270	7.930	7.260	7.930	7.930	74,364,832
2023-05-26	6.980	7.260	6.920	7.210	7.210	42,361,900
2023-05-25	6.630	7.180	6.630	7.080	7.080	48,100,318
2023-05-24	6.710	6.800	6.650	6.660	6.660	10,409,831
2023-05-23	6.900	6.920	6.750	6.750	6.750	14,148,900
2023-05-22	6.710	6.900	6.660	6.890	6.890	24,520,041
2023-05-19	6.790	6.810	6.670	6.720	6.720	9,249,243
2023-05-18	6.740	6.830	6.670	6.800	6.800	13,506,145
2023-05-17	6.620	6.740	6.560	6.720	6.720	11,278,606
2023-05-16	6.760	6.760	6.540	6.590	6.590	9,932,000
2023-05-15	6.690	6.770	6.530	6.660	6.660	15,192,074
2023-05-12	6.660	6.860	6.630	6.690	6.690	15,852,000
2023-05-11	6.390	6.720	6.390	6.690	6.690	18,045,400
2023-05-10	6.570	6.650	6.400	6.420	6.420	13,646,182
2023-05-09	6.540	6.710	6.540	6.560	6.560	13,949,590
2023-05-08	6.580	6.850	6.520	6.590	6.590	21,138,200
2023-05-05	6.700	6.830	6.540	6.580	6.580	16,112,793
2023-05-04	6.820	6.950	6.690	6.740	6.740	25,524,080

← NewerPage 14 of 21 · 1,212 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.