Xinjiang Tianfu Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 5.950 | 6.370 | 5.950 | 6.190 | 6.190 | 36,615,619 |
| 2023-02-01 | 5.920 | 6.030 | 5.830 | 5.940 | 5.940 | 14,999,222 |
| 2023-01-31 | 5.910 | 5.930 | 5.780 | 5.890 | 5.890 | 16,384,395 |
| 2023-01-30 | 5.750 | 5.950 | 5.670 | 5.880 | 5.880 | 27,316,339 |
| 2023-01-20 | 5.710 | 5.710 | 5.550 | 5.660 | 5.660 | 15,665,373 |
| 2023-01-19 | 5.540 | 5.850 | 5.490 | 5.630 | 5.630 | 25,867,318 |
| 2023-01-18 | 5.500 | 5.530 | 5.440 | 5.500 | 5.500 | 10,858,873 |
| 2023-01-17 | 5.530 | 5.540 | 5.420 | 5.470 | 5.470 | 12,565,100 |
| 2023-01-16 | 5.520 | 5.560 | 5.410 | 5.530 | 5.530 | 20,303,173 |
| 2023-01-13 | 5.520 | 5.520 | 5.450 | 5.510 | 5.510 | 14,154,446 |
| 2023-01-12 | 5.670 | 5.670 | 5.470 | 5.500 | 5.500 | 21,380,600 |
| 2023-01-11 | 5.770 | 5.810 | 5.590 | 5.620 | 5.620 | 44,691,083 |
| 2023-01-10 | 5.280 | 5.810 | 5.280 | 5.810 | 5.810 | 31,771,269 |
| 2023-01-09 | 5.370 | 5.390 | 5.270 | 5.280 | 5.280 | 7,393,400 |
| 2023-01-06 | 5.410 | 5.430 | 5.360 | 5.370 | 5.370 | 5,565,725 |
| 2023-01-05 | 5.350 | 5.450 | 5.240 | 5.400 | 5.400 | 11,085,066 |
| 2023-01-04 | 5.320 | 5.410 | 5.300 | 5.310 | 5.310 | 7,173,737 |
| 2023-01-03 | 5.160 | 5.340 | 5.160 | 5.310 | 5.310 | 9,014,926 |
| 2022-12-30 | 5.140 | 5.200 | 5.090 | 5.180 | 5.180 | 5,412,260 |
| 2022-12-29 | 5.180 | 5.200 | 5.090 | 5.100 | 5.100 | 7,540,140 |
| 2022-12-28 | 5.150 | 5.300 | 5.100 | 5.190 | 5.190 | 15,452,000 |
| 2022-12-27 | 5.100 | 5.140 | 5.060 | 5.130 | 5.130 | 4,173,600 |
| 2022-12-26 | 5.150 | 5.150 | 5.030 | 5.070 | 5.070 | 6,481,600 |
| 2022-12-23 | 5.090 | 5.150 | 5.010 | 5.090 | 5.090 | 4,655,700 |
| 2022-12-22 | 5.190 | 5.210 | 5.080 | 5.090 | 5.090 | 5,517,200 |
| 2022-12-21 | 5.240 | 5.250 | 5.120 | 5.160 | 5.160 | 6,039,900 |
| 2022-12-20 | 5.220 | 5.280 | 5.150 | 5.240 | 5.240 | 5,995,779 |
| 2022-12-19 | 5.370 | 5.370 | 5.180 | 5.230 | 5.230 | 7,393,262 |
| 2022-12-16 | 5.440 | 5.480 | 5.340 | 5.360 | 5.360 | 7,184,500 |
| 2022-12-15 | 5.420 | 5.450 | 5.340 | 5.440 | 5.440 | 6,962,183 |
| 2022-12-14 | 5.400 | 5.500 | 5.390 | 5.450 | 5.450 | 7,914,700 |
| 2022-12-13 | 5.500 | 5.500 | 5.400 | 5.420 | 5.420 | 6,432,462 |
| 2022-12-12 | 5.520 | 5.540 | 5.400 | 5.450 | 5.450 | 10,013,519 |
| 2022-12-09 | 5.560 | 5.590 | 5.500 | 5.530 | 5.530 | 9,736,603 |
| 2022-12-08 | 5.780 | 5.780 | 5.540 | 5.580 | 5.580 | 19,293,131 |
| 2022-12-07 | 5.840 | 5.860 | 5.550 | 5.760 | 5.760 | 18,990,888 |
| 2022-12-06 | 5.980 | 5.980 | 5.830 | 5.840 | 5.840 | 12,087,712 |
| 2022-12-05 | 5.950 | 5.990 | 5.910 | 5.970 | 5.970 | 10,767,969 |
| 2022-12-02 | 5.990 | 5.990 | 5.900 | 5.950 | 5.950 | 6,177,615 |
| 2022-12-01 | 5.950 | 6.020 | 5.930 | 5.950 | 5.950 | 8,355,915 |
| 2022-11-30 | 6.030 | 6.030 | 5.920 | 5.950 | 5.950 | 9,335,715 |
| 2022-11-29 | 6.080 | 6.130 | 5.980 | 6.040 | 6.040 | 12,381,300 |
| 2022-11-28 | 6.020 | 6.060 | 5.850 | 6.040 | 6.040 | 10,222,800 |
| 2022-11-25 | 6.000 | 6.190 | 5.970 | 6.020 | 6.020 | 23,087,660 |
| 2022-11-24 | 5.940 | 5.990 | 5.850 | 5.910 | 5.910 | 11,029,600 |
| 2022-11-23 | 5.710 | 6.030 | 5.700 | 5.990 | 5.990 | 18,915,440 |
| 2022-11-22 | 5.860 | 5.860 | 5.730 | 5.740 | 5.740 | 8,295,012 |
| 2022-11-21 | 5.880 | 5.910 | 5.800 | 5.850 | 5.850 | 6,993,401 |
| 2022-11-18 | 5.870 | 5.930 | 5.830 | 5.870 | 5.870 | 10,994,699 |
| 2022-11-17 | 6.000 | 6.030 | 5.840 | 5.860 | 5.860 | 13,271,995 |
| 2022-11-16 | 6.060 | 6.170 | 6.010 | 6.060 | 6.060 | 10,680,500 |
| 2022-11-15 | 5.990 | 6.080 | 5.940 | 6.050 | 6.050 | 13,135,707 |
| 2022-11-14 | 6.000 | 6.070 | 5.860 | 6.010 | 6.010 | 19,705,410 |
| 2022-11-11 | 6.150 | 6.170 | 5.980 | 6.050 | 6.050 | 18,300,701 |
| 2022-11-10 | 6.130 | 6.200 | 5.940 | 6.090 | 6.090 | 29,775,272 |
| 2022-11-09 | 6.230 | 6.260 | 6.100 | 6.160 | 6.160 | 20,422,448 |
| 2022-11-08 | 6.020 | 6.290 | 6.020 | 6.110 | 6.110 | 26,015,523 |
| 2022-11-07 | 6.020 | 6.260 | 6.000 | 6.050 | 6.050 | 29,950,506 |
| 2022-11-04 | 6.100 | 6.170 | 5.900 | 6.010 | 6.010 | 32,591,267 |
| 2022-11-03 | 5.700 | 6.250 | 5.670 | 6.010 | 6.010 | 39,060,257 |
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.