Xinjiang Tianfu Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	5.140	5.390	5.120	5.370	5.370	13,292,843
2022-02-07	5.060	5.130	5.000	5.110	5.110	10,370,706
2022-01-28	4.920	5.040	4.750	4.940	4.940	11,604,300
2022-01-27	5.340	5.360	5.010	5.010	5.010	23,807,881
2022-01-26	5.570	5.640	5.510	5.570	5.570	5,262,280
2022-01-25	5.990	6.000	5.570	5.570	5.570	12,463,027
2022-01-24	6.030	6.100	5.990	6.000	6.000	4,611,728
2022-01-21	6.030	6.060	5.980	6.030	6.030	4,416,200
2022-01-20	6.160	6.180	5.980	6.050	6.050	10,498,200
2022-01-19	6.180	6.210	6.130	6.160	6.160	6,770,000
2022-01-18	6.180	6.230	6.120	6.180	6.180	8,282,499
2022-01-17	6.140	6.190	6.080	6.180	6.180	8,921,630
2022-01-14	6.280	6.290	6.140	6.140	6.140	15,674,200
2022-01-13	6.310	6.330	6.270	6.300	6.300	8,532,000
2022-01-12	6.400	6.440	6.280	6.310	6.310	17,917,874
2022-01-11	6.400	6.530	6.360	6.420	6.420	12,779,000
2022-01-10	6.350	6.430	6.340	6.390	6.390	9,650,647
2022-01-07	6.580	6.630	6.400	6.400	6.400	20,481,862
2022-01-06	6.620	6.660	6.520	6.590	6.590	14,852,400
2022-01-05	6.810	6.890	6.580	6.620	6.620	29,108,400
2022-01-04	6.400	7.040	6.370	6.800	6.800	61,159,658
2021-12-31	6.310	6.540	6.290	6.400	6.400	18,206,918
2021-12-30	6.290	6.330	6.230	6.290	6.290	8,870,324
2021-12-29	6.340	6.350	6.210	6.250	6.250	13,324,510
2021-12-28	6.540	6.560	6.280	6.330	6.330	19,866,438
2021-12-27	6.420	6.660	6.380	6.510	6.510	18,204,813
2021-12-24	6.620	6.710	6.420	6.420	6.420	26,436,338
2021-12-23	6.580	6.700	6.500	6.680	6.680	28,426,865
2021-12-22	6.550	6.740	6.540	6.620	6.620	22,856,010
2021-12-21	6.520	6.630	6.420	6.550	6.550	13,980,138
2021-12-20	6.560	6.600	6.510	6.570	6.570	23,298,200
2021-12-17	6.500	6.720	6.420	6.700	6.700	40,978,320
2021-12-16	6.550	6.580	6.450	6.520	6.520	18,035,026
2021-12-15	6.290	6.620	6.270	6.530	6.530	30,980,751
2021-12-14	6.340	6.340	6.270	6.290	6.290	8,201,100
2021-12-13	6.300	6.440	6.280	6.350	6.350	10,743,300
2021-12-10	6.350	6.450	6.290	6.310	6.310	11,801,913
2021-12-09	6.400	6.460	6.330	6.380	6.380	11,304,062
2021-12-08	6.360	6.430	6.340	6.380	6.380	8,804,622
2021-12-07	6.450	6.500	6.180	6.360	6.360	18,787,304
2021-12-06	6.500	6.630	6.440	6.450	6.450	20,385,337
2021-12-03	6.370	6.520	6.320	6.480	6.480	13,205,747
2021-12-02	6.480	6.520	6.350	6.370	6.370	11,361,312
2021-12-01	6.350	6.500	6.310	6.490	6.490	14,364,468
2021-11-30	6.350	6.480	6.320	6.380	6.380	12,731,710
2021-11-29	6.460	6.490	6.330	6.360	6.360	14,845,711
2021-11-26	6.560	6.690	6.500	6.550	6.550	14,822,578
2021-11-25	6.680	6.870	6.580	6.600	6.600	19,105,057
2021-11-24	6.770	6.850	6.680	6.710	6.710	21,782,061
2021-11-23	6.680	6.740	6.630	6.670	6.670	16,056,966
2021-11-22	6.660	6.760	6.620	6.680	6.680	18,722,694
2021-11-19	6.590	6.760	6.510	6.700	6.700	14,462,751
2021-11-18	6.700	6.790	6.600	6.610	6.610	13,757,700
2021-11-17	6.500	6.800	6.460	6.700	6.700	23,269,614
2021-11-16	6.510	6.580	6.440	6.520	6.520	12,649,599
2021-11-15	6.470	6.550	6.350	6.520	6.520	12,247,390
2021-11-12	6.470	6.510	6.420	6.500	6.500	10,121,634
2021-11-11	6.530	6.530	6.440	6.460	6.460	12,948,618
2021-11-10	6.410	6.650	6.400	6.530	6.530	22,378,209
2021-11-09	6.140	6.550	6.140	6.540	6.540	30,480,542

← NewerPage 20 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.