Xinjiang Tianfu Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	6.610	6.740	6.570	6.710	6.710	13,850,433
2023-04-27	6.900	6.900	6.620	6.630	6.630	22,061,851
2023-04-26	6.710	6.960	6.710	6.900	6.900	15,188,887
2023-04-25	6.790	6.790	6.620	6.760	6.760	12,511,188
2023-04-24	6.730	6.830	6.670	6.760	6.760	11,829,661
2023-04-21	6.870	6.940	6.700	6.730	6.730	16,718,311
2023-04-20	6.850	6.900	6.760	6.870	6.870	11,156,121
2023-04-19	6.920	7.010	6.800	6.850	6.850	17,609,495
2023-04-18	7.000	7.040	6.830	6.920	6.920	24,895,170
2023-04-17	6.990	7.180	6.940	7.050	7.050	36,787,426
2023-04-14	6.620	6.990	6.560	6.990	6.990	32,456,103
2023-04-13	6.750	6.810	6.520	6.570	6.570	16,354,200
2023-04-12	6.660	6.900	6.660	6.750	6.750	13,719,395
2023-04-11	6.690	6.780	6.640	6.690	6.690	11,828,452
2023-04-10	6.740	6.870	6.630	6.680	6.680	14,072,987
2023-04-07	6.870	6.890	6.690	6.720	6.720	13,110,815
2023-04-06	6.840	6.950	6.820	6.850	6.850	16,511,800
2023-04-04	6.750	6.930	6.650	6.890	6.890	26,371,375
2023-04-03	6.700	6.830	6.600	6.740	6.740	12,443,959
2023-03-31	6.490	6.730	6.440	6.650	6.650	11,149,948
2023-03-30	6.600	6.680	6.440	6.490	6.490	12,381,000
2023-03-29	6.750	6.800	6.550	6.560	6.560	18,439,500
2023-03-28	6.500	6.850	6.380	6.760	6.760	20,949,788
2023-03-27	6.490	6.520	6.300	6.490	6.490	12,228,040
2023-03-24	6.370	6.500	6.350	6.480	6.480	10,369,679
2023-03-23	6.500	6.500	6.320	6.370	6.370	10,085,000
2023-03-22	6.470	6.560	6.410	6.470	6.470	8,804,727
2023-03-21	6.460	6.500	6.350	6.390	6.390	11,023,992
2023-03-20	6.560	6.690	6.440	6.460	6.460	10,751,202
2023-03-17	6.640	6.690	6.540	6.560	6.560	7,779,419
2023-03-16	6.720	6.730	6.560	6.580	6.580	7,874,925
2023-03-15	6.620	6.790	6.580	6.740	6.740	10,412,284
2023-03-14	6.620	6.670	6.500	6.600	6.600	12,528,959
2023-03-13	6.670	6.870	6.560	6.630	6.630	22,538,200
2023-03-10	6.680	6.730	6.560	6.710	6.710	11,538,500
2023-03-09	6.790	6.960	6.670	6.670	6.670	13,560,851
2023-03-08	6.750	6.820	6.670	6.780	6.780	14,889,200
2023-03-07	6.580	6.980	6.520	6.760	6.760	32,065,510
2023-03-06	6.530	6.630	6.370	6.560	6.560	17,312,697
2023-03-03	6.320	6.550	6.310	6.530	6.530	29,149,021
2023-03-02	6.870	6.880	6.220	6.330	6.330	56,057,399
2023-03-01	6.880	6.950	6.830	6.870	6.870	10,587,993
2023-02-28	6.760	6.970	6.730	6.880	6.880	16,342,400
2023-02-27	6.610	6.790	6.560	6.720	6.720	12,653,120
2023-02-24	6.560	6.630	6.500	6.620	6.620	8,742,192
2023-02-23	6.580	6.640	6.540	6.570	6.570	8,294,298
2023-02-22	6.740	6.750	6.550	6.580	6.580	15,284,420
2023-02-21	6.590	6.800	6.550	6.760	6.760	14,167,800
2023-02-20	6.510	6.640	6.490	6.550	6.550	10,379,900
2023-02-17	6.580	6.730	6.500	6.510	6.510	17,204,609
2023-02-16	6.800	6.830	6.600	6.670	6.670	20,287,573
2023-02-15	6.750	6.870	6.690	6.760	6.760	15,571,360
2023-02-14	6.500	6.900	6.490	6.750	6.750	27,549,965
2023-02-13	6.540	6.660	6.470	6.490	6.490	16,403,108
2023-02-10	6.390	6.590	6.310	6.540	6.540	18,879,701
2023-02-09	6.200	6.420	6.170	6.390	6.390	17,803,268
2023-02-08	6.270	6.310	6.200	6.200	6.200	11,571,316
2023-02-07	6.350	6.380	6.240	6.280	6.280	15,789,547
2023-02-06	6.280	6.500	6.210	6.320	6.320	20,803,911
2023-02-03	6.190	6.310	6.090	6.280	6.280	22,419,010

← NewerPage 15 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.