Xinjiang Tianfu Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 7.220 | 7.560 | 7.140 | 7.550 | 7.550 | 44,130,569 |
| 2026-07-17 | 7.220 | 7.430 | 7.120 | 7.160 | 7.160 | 39,047,961 |
| 2026-07-16 | 7.330 | 7.340 | 7.200 | 7.280 | 7.280 | 19,477,118 |
| 2026-07-15 | 7.220 | 7.370 | 7.130 | 7.320 | 7.320 | 26,094,259 |
| 2026-07-14 | 7.040 | 7.200 | 7.010 | 7.150 | 7.150 | 24,156,855 |
| 2026-07-13 | 7.350 | 7.410 | 7.010 | 7.030 | 7.030 | 37,753,773 |
| 2026-07-10 | 7.400 | 7.630 | 7.290 | 7.420 | 7.420 | 34,853,101 |
| 2026-07-09 | 7.620 | 7.740 | 7.280 | 7.400 | 7.400 | 52,390,417 |
| 2026-07-08 | 7.950 | 7.970 | 7.710 | 7.710 | 7.710 | 37,229,514 |
| 2026-07-07 | 8.050 | 8.220 | 7.840 | 8.010 | 8.010 | 52,301,383 |
| 2026-07-06 | 8.250 | 8.460 | 8.130 | 8.160 | 8.160 | 52,743,224 |
| 2026-07-03 | 8.820 | 8.950 | 8.220 | 8.220 | 8.220 | 83,528,348 |
| 2026-07-02 | 10.220 | 10.220 | 8.690 | 8.710 | 8.710 | 134,117,031 |
| 2026-07-01 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 15,356,500 |
| 2026-06-30 | 8.080 | 8.520 | 7.930 | 8.450 | 8.450 | 49,152,714 |
| 2026-06-29 | 8.250 | 8.540 | 8.080 | 8.170 | 8.170 | 42,061,956 |
| 2026-06-26 | 8.300 | 8.760 | 8.270 | 8.280 | 8.280 | 49,648,953 |
| 2026-06-25 | 8.490 | 8.590 | 8.230 | 8.330 | 8.330 | 36,708,049 |
| 2026-06-24 | 8.670 | 8.770 | 8.320 | 8.600 | 8.516 | 44,125,736 |
| 2026-06-23 | 8.690 | 9.050 | 8.540 | 8.670 | 8.585 | 57,013,705 |
| 2026-06-22 | 8.480 | 8.790 | 8.390 | 8.750 | 8.665 | 54,251,946 |
| 2026-06-18 | 8.610 | 8.770 | 8.240 | 8.270 | 8.189 | 39,810,253 |
| 2026-06-17 | 8.710 | 8.790 | 8.510 | 8.610 | 8.610 | 35,290,744 |
| 2026-06-16 | 8.350 | 8.960 | 8.270 | 8.710 | 8.710 | 59,486,791 |
| 2026-06-15 | 8.130 | 8.380 | 8.100 | 8.330 | 8.330 | 38,570,940 |
| 2026-06-12 | 8.080 | 8.220 | 8.050 | 8.130 | 8.130 | 39,375,102 |
| 2026-06-11 | 8.100 | 8.160 | 8.000 | 8.030 | 8.030 | 29,896,217 |
| 2026-06-10 | 8.230 | 8.360 | 8.050 | 8.130 | 8.130 | 35,035,030 |
| 2026-06-09 | 8.230 | 8.330 | 7.960 | 8.330 | 8.330 | 44,937,201 |
| 2026-06-08 | 8.390 | 8.630 | 8.110 | 8.160 | 8.160 | 49,502,770 |
| 2026-06-05 | 9.090 | 9.210 | 8.620 | 8.670 | 8.670 | 74,280,035 |
| 2026-06-04 | 9.180 | 9.420 | 9.070 | 9.170 | 9.170 | 53,804,859 |
| 2026-06-03 | 9.360 | 9.540 | 9.210 | 9.290 | 9.290 | 73,732,398 |
| 2026-06-02 | 9.640 | 9.700 | 9.210 | 9.380 | 9.380 | 85,153,274 |
| 2026-06-01 | 9.800 | 9.940 | 9.420 | 9.800 | 9.800 | 85,013,148 |
| 2026-05-29 | 9.750 | 10.050 | 9.670 | 9.740 | 9.740 | 96,322,646 |
| 2026-05-28 | 9.800 | 9.940 | 9.450 | 9.740 | 9.740 | 79,851,740 |
| 2026-05-27 | 9.650 | 10.150 | 9.610 | 9.840 | 9.840 | 99,623,997 |
| 2026-05-26 | 9.750 | 9.910 | 9.520 | 9.690 | 9.690 | 59,158,558 |
| 2026-05-25 | 9.640 | 9.930 | 9.560 | 9.820 | 9.820 | 83,926,611 |
| 2026-05-22 | 9.290 | 9.750 | 9.270 | 9.640 | 9.640 | 103,172,834 |
| 2026-05-21 | 9.500 | 9.690 | 9.010 | 9.060 | 9.060 | 109,546,952 |
| 2026-05-20 | 9.690 | 10.240 | 9.490 | 9.610 | 9.610 | 102,718,652 |
| 2026-05-19 | 9.600 | 9.880 | 9.190 | 9.750 | 9.750 | 130,187,186 |
| 2026-05-18 | 9.720 | 10.220 | 9.530 | 9.590 | 9.590 | 173,735,680 |
| 2026-05-15 | 10.780 | 11.360 | 10.020 | 10.030 | 10.030 | 286,954,940 |
| 2026-05-14 | 9.490 | 10.330 | 9.380 | 10.330 | 10.330 | 95,404,475 |
| 2026-05-13 | 9.220 | 9.490 | 9.100 | 9.390 | 9.390 | 77,628,916 |
| 2026-05-12 | 9.150 | 9.220 | 8.940 | 9.070 | 9.070 | 56,867,854 |
| 2026-05-11 | 8.600 | 9.370 | 8.510 | 9.180 | 9.180 | 97,429,698 |
| 2026-05-08 | 8.520 | 8.690 | 8.430 | 8.630 | 8.630 | 44,079,475 |
| 2026-05-07 | 8.350 | 8.620 | 8.320 | 8.520 | 8.520 | 41,088,611 |
| 2026-05-06 | 8.110 | 8.410 | 8.110 | 8.310 | 8.310 | 38,984,767 |
| 2026-04-30 | 8.060 | 8.190 | 7.910 | 8.100 | 8.100 | 26,700,601 |
| 2026-04-29 | 7.880 | 8.080 | 7.850 | 8.050 | 8.050 | 21,508,110 |
| 2026-04-28 | 8.030 | 8.070 | 7.800 | 7.900 | 7.900 | 26,831,100 |
| 2026-04-27 | 8.050 | 8.160 | 8.010 | 8.050 | 8.050 | 23,287,746 |
| 2026-04-24 | 8.250 | 8.280 | 8.080 | 8.120 | 8.120 | 32,204,920 |
| 2026-04-23 | 8.200 | 8.350 | 8.050 | 8.330 | 8.330 | 44,871,966 |
| 2026-04-22 | 7.930 | 8.370 | 7.930 | 8.230 | 8.230 | 40,948,744 |
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.