Xinjiang Tianfu Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 4.290 | 4.360 | 4.220 | 4.330 | 4.330 | 5,922,539 |
| 2022-05-09 | 4.270 | 4.330 | 4.200 | 4.300 | 4.300 | 6,858,299 |
| 2022-05-06 | 4.300 | 4.330 | 4.180 | 4.220 | 4.220 | 7,688,701 |
| 2022-05-05 | 4.420 | 4.530 | 4.370 | 4.390 | 4.390 | 13,727,492 |
| 2022-04-29 | 4.360 | 4.550 | 4.330 | 4.530 | 4.530 | 7,383,817 |
| 2022-04-28 | 4.320 | 4.380 | 4.230 | 4.290 | 4.290 | 5,343,100 |
| 2022-04-27 | 4.080 | 4.380 | 4.020 | 4.360 | 4.360 | 9,198,258 |
| 2022-04-26 | 4.490 | 4.490 | 4.130 | 4.130 | 4.130 | 8,310,541 |
| 2022-04-25 | 4.820 | 4.840 | 4.430 | 4.430 | 4.430 | 10,958,413 |
| 2022-04-22 | 4.950 | 5.030 | 4.860 | 4.920 | 4.920 | 6,276,534 |
| 2022-04-21 | 5.160 | 5.230 | 4.960 | 4.970 | 4.970 | 8,615,562 |
| 2022-04-20 | 5.280 | 5.350 | 5.160 | 5.170 | 5.170 | 6,492,994 |
| 2022-04-19 | 5.150 | 5.440 | 5.140 | 5.330 | 5.330 | 9,362,108 |
| 2022-04-18 | 5.180 | 5.240 | 5.120 | 5.140 | 5.140 | 5,083,400 |
| 2022-04-15 | 5.200 | 5.380 | 5.160 | 5.210 | 5.210 | 7,825,593 |
| 2022-04-14 | 5.350 | 5.380 | 5.280 | 5.310 | 5.310 | 6,382,167 |
| 2022-04-13 | 5.440 | 5.520 | 5.350 | 5.350 | 5.350 | 9,666,893 |
| 2022-04-12 | 5.350 | 5.420 | 5.230 | 5.410 | 5.410 | 8,557,093 |
| 2022-04-11 | 5.340 | 5.490 | 5.330 | 5.370 | 5.370 | 12,999,021 |
| 2022-04-08 | 5.200 | 5.680 | 5.100 | 5.420 | 5.420 | 21,412,309 |
| 2022-04-07 | 5.240 | 5.400 | 5.190 | 5.220 | 5.220 | 12,015,293 |
| 2022-04-06 | 5.140 | 5.260 | 5.120 | 5.240 | 5.240 | 6,284,809 |
| 2022-04-01 | 5.150 | 5.180 | 5.090 | 5.170 | 5.170 | 4,846,830 |
| 2022-03-31 | 5.160 | 5.230 | 5.140 | 5.160 | 5.160 | 4,945,901 |
| 2022-03-30 | 5.260 | 5.260 | 5.100 | 5.180 | 5.180 | 7,011,202 |
| 2022-03-29 | 5.300 | 5.300 | 5.170 | 5.200 | 5.200 | 4,046,500 |
| 2022-03-28 | 5.150 | 5.330 | 5.090 | 5.280 | 5.280 | 6,031,005 |
| 2022-03-25 | 5.210 | 5.260 | 5.180 | 5.180 | 5.180 | 5,219,000 |
| 2022-03-24 | 5.310 | 5.340 | 5.210 | 5.210 | 5.210 | 7,243,313 |
| 2022-03-23 | 5.330 | 5.430 | 5.310 | 5.350 | 5.350 | 8,389,365 |
| 2022-03-22 | 5.270 | 5.380 | 5.220 | 5.310 | 5.310 | 7,404,096 |
| 2022-03-21 | 5.300 | 5.350 | 5.200 | 5.280 | 5.280 | 9,773,520 |
| 2022-03-18 | 5.110 | 5.330 | 5.080 | 5.320 | 5.320 | 14,321,041 |
| 2022-03-17 | 5.200 | 5.230 | 5.070 | 5.100 | 5.100 | 10,376,300 |
| 2022-03-16 | 5.070 | 5.150 | 4.780 | 5.110 | 5.110 | 13,797,040 |
| 2022-03-15 | 5.310 | 5.310 | 4.910 | 5.010 | 5.010 | 13,571,678 |
| 2022-03-14 | 5.470 | 5.480 | 5.310 | 5.310 | 5.310 | 9,779,200 |
| 2022-03-11 | 5.500 | 5.540 | 5.360 | 5.520 | 5.520 | 14,700,099 |
| 2022-03-10 | 5.670 | 5.760 | 5.560 | 5.640 | 5.640 | 19,513,685 |
| 2022-03-09 | 5.430 | 5.700 | 5.370 | 5.680 | 5.680 | 24,461,510 |
| 2022-03-08 | 5.570 | 5.610 | 5.360 | 5.410 | 5.410 | 13,938,945 |
| 2022-03-07 | 5.780 | 5.850 | 5.600 | 5.640 | 5.640 | 16,309,620 |
| 2022-03-04 | 6.030 | 6.030 | 5.700 | 5.770 | 5.770 | 29,791,984 |
| 2022-03-03 | 5.730 | 6.110 | 5.730 | 6.060 | 6.060 | 44,168,245 |
| 2022-03-02 | 5.850 | 5.950 | 5.700 | 5.770 | 5.770 | 28,530,785 |
| 2022-03-01 | 5.950 | 6.160 | 5.720 | 5.770 | 5.770 | 55,552,637 |
| 2022-02-28 | 5.330 | 5.810 | 5.300 | 5.810 | 5.810 | 32,340,332 |
| 2022-02-25 | 5.210 | 5.310 | 5.170 | 5.280 | 5.280 | 10,105,663 |
| 2022-02-24 | 5.300 | 5.480 | 5.150 | 5.210 | 5.210 | 15,941,573 |
| 2022-02-23 | 5.250 | 5.310 | 5.200 | 5.310 | 5.310 | 7,615,830 |
| 2022-02-22 | 5.300 | 5.310 | 5.190 | 5.240 | 5.240 | 9,041,224 |
| 2022-02-21 | 5.290 | 5.330 | 5.260 | 5.320 | 5.320 | 5,559,721 |
| 2022-02-18 | 5.260 | 5.310 | 5.230 | 5.300 | 5.300 | 4,442,941 |
| 2022-02-17 | 5.330 | 5.380 | 5.270 | 5.280 | 5.280 | 5,929,241 |
| 2022-02-16 | 5.280 | 5.400 | 5.280 | 5.330 | 5.330 | 5,092,313 |
| 2022-02-15 | 5.310 | 5.350 | 5.260 | 5.280 | 5.280 | 4,388,000 |
| 2022-02-14 | 5.350 | 5.380 | 5.250 | 5.300 | 5.300 | 6,602,644 |
| 2022-02-11 | 5.410 | 5.450 | 5.320 | 5.350 | 5.350 | 7,754,600 |
| 2022-02-10 | 5.410 | 5.450 | 5.360 | 5.410 | 5.410 | 7,592,000 |
| 2022-02-09 | 5.370 | 5.420 | 5.280 | 5.390 | 5.390 | 8,351,000 |
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.