Xinjiang Tianfu Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	5.720	5.840	5.660	5.750	5.750	30,251,105
2022-11-01	5.540	5.940	5.510	5.810	5.810	50,188,342
2022-10-31	5.320	5.590	5.320	5.400	5.400	36,455,847
2022-10-28	5.040	5.180	4.950	5.110	5.110	27,100,384
2022-10-27	4.970	5.170	4.960	5.120	5.120	18,975,006
2022-10-26	4.920	5.130	4.890	5.030	5.030	15,077,600
2022-10-25	4.900	4.920	4.760	4.920	4.920	9,373,986
2022-10-24	4.900	5.050	4.850	4.930	4.930	14,072,500
2022-10-21	4.880	5.020	4.860	4.900	4.900	8,224,300
2022-10-20	4.880	4.940	4.780	4.880	4.880	8,932,711
2022-10-19	4.990	5.000	4.880	4.890	4.890	8,307,000
2022-10-18	5.070	5.130	4.950	4.980	4.980	13,471,711
2022-10-17	5.050	5.060	4.950	5.040	5.040	9,260,569
2022-10-14	5.060	5.090	5.020	5.070	5.070	13,976,501
2022-10-13	4.970	5.120	4.910	5.060	5.060	14,552,906
2022-10-12	4.880	4.980	4.780	4.970	4.970	12,322,146
2022-10-11	4.720	4.890	4.720	4.890	4.890	13,887,455
2022-10-10	4.700	4.880	4.670	4.760	4.760	12,605,629
2022-09-30	4.730	4.770	4.700	4.700	4.700	7,776,037
2022-09-29	4.850	4.950	4.690	4.730	4.730	12,688,432
2022-09-28	4.930	5.040	4.800	4.830	4.830	13,296,114
2022-09-27	4.930	4.980	4.820	4.950	4.950	11,627,201
2022-09-26	5.000	5.040	4.870	4.890	4.890	12,540,122
2022-09-23	5.300	5.340	5.010	5.050	5.050	19,470,358
2022-09-22	5.350	5.400	5.280	5.290	5.290	14,616,999
2022-09-21	5.280	5.430	5.180	5.380	5.380	16,409,740
2022-09-20	5.420	5.530	5.300	5.330	5.330	20,518,862
2022-09-19	5.540	5.540	5.250	5.370	5.370	19,394,440
2022-09-16	5.980	5.980	5.560	5.560	5.560	22,900,201
2022-09-15	6.140	6.220	5.770	5.870	5.870	26,277,338
2022-09-14	6.300	6.370	5.900	6.110	6.110	42,803,784
2022-09-13	6.520	6.670	6.380	6.430	6.430	22,016,638
2022-09-09	6.530	6.750	6.350	6.510	6.510	35,994,156
2022-09-08	6.580	6.710	6.480	6.640	6.640	43,914,773
2022-09-07	6.520	6.580	6.370	6.510	6.510	37,020,428
2022-09-06	6.400	6.690	6.200	6.530	6.530	62,487,067
2022-09-05	6.090	6.690	5.950	6.390	6.390	80,731,768
2022-09-02	5.550	6.130	5.530	6.130	6.130	72,043,171
2022-09-01	5.550	5.680	5.530	5.570	5.570	9,493,296
2022-08-31	5.770	5.790	5.540	5.550	5.550	16,258,835
2022-08-30	5.810	5.920	5.680	5.800	5.800	17,858,493
2022-08-29	5.800	5.970	5.690	5.860	5.860	16,814,424
2022-08-26	6.220	6.220	5.880	5.900	5.900	35,725,811
2022-08-25	6.130	6.240	5.960	6.240	6.240	27,469,409
2022-08-24	6.530	6.530	6.040	6.090	6.090	43,741,590
2022-08-23	6.350	6.630	6.300	6.530	6.530	45,663,026
2022-08-22	6.990	7.000	6.300	6.470	6.470	81,428,682
2022-08-19	6.650	7.260	6.510	6.990	6.990	101,720,602
2022-08-18	6.450	6.660	6.290	6.600	6.600	46,690,119
2022-08-17	6.150	6.500	6.150	6.450	6.450	56,378,447
2022-08-16	6.300	6.350	6.050	6.220	6.220	33,974,213
2022-08-15	6.080	6.470	6.080	6.180	6.180	47,241,184
2022-08-12	5.940	6.200	5.890	6.060	6.060	42,974,828
2022-08-11	5.980	6.030	5.920	5.990	5.990	33,849,458
2022-08-10	5.870	6.100	5.830	6.040	6.040	62,518,453
2022-08-09	5.790	5.920	5.730	5.820	5.820	45,598,070
2022-08-08	5.930	6.040	5.770	5.810	5.810	61,329,644
2022-08-05	6.000	6.350	5.870	6.050	6.050	105,490,393
2022-08-04	5.260	5.780	5.250	5.780	5.780	46,055,718
2022-08-03	5.200	5.400	5.200	5.250	5.250	18,907,434

← NewerPage 17 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.