Xinjiang Tianfu Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 5.200 | 5.400 | 5.200 | 5.250 | 5.250 | 18,907,434 |
| 2022-08-02 | 5.500 | 5.590 | 5.180 | 5.240 | 5.240 | 25,622,800 |
| 2022-08-01 | 5.520 | 5.630 | 5.340 | 5.630 | 5.630 | 21,278,346 |
| 2022-07-29 | 5.700 | 5.720 | 5.570 | 5.580 | 5.580 | 25,953,755 |
| 2022-07-28 | 5.660 | 5.830 | 5.570 | 5.760 | 5.760 | 41,181,782 |
| 2022-07-27 | 5.750 | 5.780 | 5.580 | 5.640 | 5.640 | 27,050,618 |
| 2022-07-26 | 5.670 | 5.750 | 5.480 | 5.720 | 5.720 | 46,717,257 |
| 2022-07-25 | 5.710 | 5.980 | 5.580 | 5.760 | 5.760 | 97,501,681 |
| 2022-07-22 | 5.230 | 5.690 | 5.210 | 5.690 | 5.690 | 68,506,491 |
| 2022-07-21 | 5.150 | 5.220 | 5.150 | 5.170 | 5.170 | 6,376,600 |
| 2022-07-20 | 5.200 | 5.260 | 5.150 | 5.170 | 5.170 | 7,596,769 |
| 2022-07-19 | 5.310 | 5.340 | 5.190 | 5.230 | 5.230 | 8,608,760 |
| 2022-07-18 | 5.090 | 5.280 | 5.080 | 5.250 | 5.250 | 10,740,900 |
| 2022-07-15 | 5.300 | 5.300 | 5.110 | 5.120 | 5.120 | 13,092,454 |
| 2022-07-14 | 5.440 | 5.450 | 5.280 | 5.320 | 5.320 | 14,912,501 |
| 2022-07-13 | 5.260 | 5.450 | 5.260 | 5.440 | 5.440 | 18,294,601 |
| 2022-07-12 | 5.320 | 5.440 | 5.260 | 5.260 | 5.260 | 14,817,026 |
| 2022-07-11 | 5.340 | 5.420 | 5.260 | 5.370 | 5.370 | 19,760,508 |
| 2022-07-08 | 5.550 | 5.580 | 5.330 | 5.340 | 5.340 | 20,048,744 |
| 2022-07-07 | 5.400 | 5.510 | 5.380 | 5.480 | 5.480 | 24,067,861 |
| 2022-07-06 | 5.320 | 5.440 | 5.230 | 5.360 | 5.360 | 17,653,100 |
| 2022-07-05 | 5.340 | 5.440 | 5.290 | 5.320 | 5.320 | 20,624,258 |
| 2022-07-04 | 5.310 | 5.480 | 5.240 | 5.380 | 5.380 | 29,714,861 |
| 2022-07-01 | 5.080 | 5.590 | 5.080 | 5.360 | 5.360 | 39,910,293 |
| 2022-06-30 | 5.010 | 5.260 | 4.990 | 5.080 | 5.080 | 20,825,505 |
| 2022-06-29 | 5.180 | 5.200 | 4.990 | 5.030 | 5.030 | 13,180,709 |
| 2022-06-28 | 5.200 | 5.210 | 5.140 | 5.190 | 5.190 | 10,603,870 |
| 2022-06-27 | 5.170 | 5.210 | 5.110 | 5.200 | 5.200 | 12,288,979 |
| 2022-06-24 | 5.250 | 5.340 | 5.150 | 5.170 | 5.170 | 13,183,238 |
| 2022-06-23 | 5.060 | 5.090 | 4.910 | 5.080 | 5.080 | 12,178,121 |
| 2022-06-22 | 5.210 | 5.210 | 5.050 | 5.050 | 5.050 | 12,283,000 |
| 2022-06-21 | 5.230 | 5.300 | 5.150 | 5.230 | 5.230 | 14,357,808 |
| 2022-06-20 | 5.220 | 5.230 | 5.130 | 5.170 | 5.170 | 11,701,153 |
| 2022-06-17 | 5.150 | 5.230 | 5.110 | 5.170 | 5.170 | 10,319,160 |
| 2022-06-16 | 5.250 | 5.260 | 5.120 | 5.190 | 5.190 | 14,607,228 |
| 2022-06-15 | 5.390 | 5.390 | 5.230 | 5.250 | 5.250 | 24,357,398 |
| 2022-06-14 | 5.190 | 5.520 | 5.120 | 5.410 | 5.410 | 36,226,318 |
| 2022-06-13 | 5.280 | 5.430 | 5.140 | 5.290 | 5.290 | 42,273,250 |
| 2022-06-10 | 5.400 | 5.890 | 5.350 | 5.490 | 5.490 | 73,325,442 |
| 2022-06-09 | 5.050 | 5.350 | 5.030 | 5.350 | 5.350 | 22,468,685 |
| 2022-06-08 | 4.790 | 4.900 | 4.760 | 4.860 | 4.860 | 10,665,160 |
| 2022-06-07 | 4.830 | 4.880 | 4.720 | 4.790 | 4.790 | 7,580,900 |
| 2022-06-06 | 4.710 | 4.840 | 4.690 | 4.820 | 4.820 | 9,746,330 |
| 2022-06-02 | 4.720 | 4.760 | 4.700 | 4.720 | 4.720 | 6,000,267 |
| 2022-06-01 | 4.730 | 4.780 | 4.650 | 4.740 | 4.740 | 9,004,100 |
| 2022-05-31 | 4.740 | 4.810 | 4.700 | 4.750 | 4.750 | 11,244,471 |
| 2022-05-30 | 4.800 | 4.810 | 4.680 | 4.720 | 4.720 | 10,243,314 |
| 2022-05-27 | 4.880 | 4.890 | 4.760 | 4.770 | 4.770 | 9,362,842 |
| 2022-05-26 | 4.860 | 5.020 | 4.720 | 4.910 | 4.910 | 17,160,200 |
| 2022-05-25 | 4.840 | 4.880 | 4.680 | 4.850 | 4.850 | 15,469,700 |
| 2022-05-24 | 4.700 | 5.100 | 4.660 | 4.830 | 4.830 | 30,212,598 |
| 2022-05-23 | 4.460 | 4.900 | 4.430 | 4.730 | 4.730 | 24,359,397 |
| 2022-05-20 | 4.380 | 4.500 | 4.380 | 4.450 | 4.450 | 7,809,861 |
| 2022-05-19 | 4.310 | 4.390 | 4.250 | 4.380 | 4.380 | 5,193,869 |
| 2022-05-18 | 4.310 | 4.380 | 4.310 | 4.360 | 4.360 | 3,961,000 |
| 2022-05-17 | 4.350 | 4.350 | 4.270 | 4.320 | 4.320 | 3,455,600 |
| 2022-05-16 | 4.400 | 4.400 | 4.330 | 4.350 | 4.350 | 4,577,630 |
| 2022-05-13 | 4.380 | 4.400 | 4.340 | 4.360 | 4.360 | 4,777,503 |
| 2022-05-12 | 4.340 | 4.450 | 4.310 | 4.360 | 4.360 | 7,670,901 |
| 2022-05-11 | 4.320 | 4.440 | 4.300 | 4.310 | 4.310 | 6,993,400 |
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.