Xinjiang Tianfu Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 7.880 | 8.120 | 7.730 | 8.040 | 8.040 | 39,073,160 |
| 2026-04-20 | 7.900 | 7.940 | 7.840 | 7.850 | 7.850 | 25,007,600 |
| 2026-04-17 | 7.960 | 8.000 | 7.830 | 7.900 | 7.900 | 24,513,098 |
| 2026-04-16 | 7.940 | 8.000 | 7.870 | 7.950 | 7.950 | 23,828,529 |
| 2026-04-15 | 8.080 | 8.140 | 7.910 | 7.940 | 7.940 | 25,311,522 |
| 2026-04-14 | 8.020 | 8.110 | 7.970 | 8.050 | 8.050 | 24,117,237 |
| 2026-04-13 | 8.040 | 8.080 | 7.910 | 8.010 | 8.010 | 28,314,897 |
| 2026-04-10 | 7.820 | 8.200 | 7.760 | 8.050 | 8.050 | 44,568,179 |
| 2026-04-09 | 7.840 | 7.840 | 7.680 | 7.720 | 7.720 | 24,379,293 |
| 2026-04-08 | 7.710 | 7.910 | 7.700 | 7.900 | 7.900 | 28,781,050 |
| 2026-04-07 | 7.680 | 7.760 | 7.570 | 7.600 | 7.600 | 24,570,182 |
| 2026-04-03 | 8.090 | 8.120 | 7.660 | 7.680 | 7.680 | 45,304,031 |
| 2026-04-02 | 8.300 | 8.360 | 8.100 | 8.150 | 8.150 | 29,978,874 |
| 2026-04-01 | 8.300 | 8.410 | 8.210 | 8.360 | 8.360 | 29,452,926 |
| 2026-03-31 | 8.410 | 8.570 | 8.160 | 8.180 | 8.180 | 41,133,429 |
| 2026-03-30 | 8.880 | 8.980 | 8.430 | 8.440 | 8.440 | 63,904,977 |
| 2026-03-27 | 8.860 | 9.200 | 8.750 | 9.040 | 9.040 | 45,446,600 |
| 2026-03-26 | 9.100 | 9.130 | 8.840 | 8.980 | 8.980 | 61,390,384 |
| 2026-03-25 | 8.500 | 9.300 | 8.450 | 9.090 | 9.090 | 87,697,052 |
| 2026-03-24 | 8.330 | 8.520 | 8.060 | 8.490 | 8.490 | 51,178,247 |
| 2026-03-23 | 8.690 | 8.720 | 8.080 | 8.180 | 8.180 | 71,141,176 |
| 2026-03-20 | 8.840 | 9.360 | 8.820 | 8.930 | 8.930 | 68,064,893 |
| 2026-03-19 | 8.900 | 9.090 | 8.770 | 8.830 | 8.830 | 47,128,364 |
| 2026-03-18 | 8.960 | 9.140 | 8.820 | 8.960 | 8.960 | 47,675,719 |
| 2026-03-17 | 9.210 | 9.460 | 8.930 | 8.980 | 8.980 | 69,381,547 |
| 2026-03-16 | 9.880 | 9.990 | 9.180 | 9.240 | 9.240 | 105,172,652 |
| 2026-03-13 | 10.000 | 10.260 | 9.660 | 9.900 | 9.900 | 140,003,173 |
| 2026-03-12 | 9.550 | 9.960 | 9.500 | 9.660 | 9.660 | 122,894,478 |
| 2026-03-11 | 9.270 | 9.750 | 9.120 | 9.650 | 9.650 | 124,472,557 |
| 2026-03-10 | 9.000 | 9.470 | 8.970 | 9.210 | 9.210 | 69,396,644 |
| 2026-03-09 | 9.070 | 9.200 | 8.980 | 9.040 | 9.040 | 54,252,033 |
| 2026-03-06 | 8.970 | 9.240 | 8.950 | 9.160 | 9.160 | 49,356,377 |
| 2026-03-05 | 9.030 | 9.190 | 8.950 | 9.000 | 9.000 | 44,518,112 |
| 2026-03-04 | 9.020 | 9.040 | 8.710 | 8.890 | 8.890 | 51,000,364 |
| 2026-03-03 | 9.180 | 9.270 | 8.950 | 8.950 | 8.950 | 76,573,890 |
| 2026-03-02 | 9.000 | 9.280 | 8.960 | 9.180 | 9.180 | 73,508,453 |
| 2026-02-27 | 8.830 | 9.070 | 8.820 | 9.070 | 9.070 | 62,059,460 |
| 2026-02-26 | 8.530 | 9.100 | 8.490 | 8.870 | 8.870 | 69,616,769 |
| 2026-02-25 | 8.500 | 8.620 | 8.500 | 8.520 | 8.520 | 29,024,400 |
| 2026-02-24 | 8.450 | 8.570 | 8.420 | 8.500 | 8.500 | 29,020,644 |
| 2026-02-13 | 8.310 | 8.420 | 8.220 | 8.360 | 8.360 | 26,658,216 |
| 2026-02-12 | 8.350 | 8.390 | 8.280 | 8.320 | 8.320 | 22,265,301 |
| 2026-02-11 | 8.250 | 8.380 | 8.250 | 8.290 | 8.290 | 16,526,500 |
| 2026-02-10 | 8.370 | 8.390 | 8.240 | 8.280 | 8.280 | 21,567,300 |
| 2026-02-09 | 8.430 | 8.460 | 8.330 | 8.370 | 8.370 | 22,630,033 |
| 2026-02-06 | 8.310 | 8.410 | 8.260 | 8.330 | 8.330 | 18,322,548 |
| 2026-02-05 | 8.580 | 8.580 | 8.320 | 8.360 | 8.360 | 31,243,515 |
| 2026-02-04 | 8.530 | 8.610 | 8.490 | 8.610 | 8.610 | 27,395,162 |
| 2026-02-03 | 8.360 | 8.560 | 8.320 | 8.530 | 8.530 | 30,445,607 |
| 2026-02-02 | 8.520 | 8.600 | 8.300 | 8.310 | 8.310 | 32,030,300 |
| 2026-01-30 | 8.470 | 8.640 | 8.340 | 8.590 | 8.590 | 43,361,100 |
| 2026-01-29 | 8.510 | 8.600 | 8.390 | 8.450 | 8.450 | 34,376,606 |
| 2026-01-28 | 8.620 | 8.670 | 8.480 | 8.590 | 8.590 | 30,469,067 |
| 2026-01-27 | 9.040 | 9.060 | 8.500 | 8.660 | 8.660 | 59,179,750 |
| 2026-01-26 | 9.130 | 9.280 | 8.940 | 9.060 | 9.060 | 46,480,146 |
| 2026-01-23 | 9.130 | 9.330 | 9.080 | 9.260 | 9.260 | 51,708,533 |
| 2026-01-22 | 9.020 | 9.220 | 9.010 | 9.120 | 9.120 | 41,055,751 |
| 2026-01-21 | 9.130 | 9.200 | 8.940 | 9.030 | 9.030 | 44,748,619 |
| 2026-01-20 | 9.190 | 9.350 | 9.100 | 9.190 | 9.190 | 61,075,312 |
| 2026-01-19 | 8.960 | 9.560 | 8.890 | 9.170 | 9.170 | 87,769,835 |
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.