Xinjiang Tianfu Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 8.490 | 9.220 | 8.460 | 8.960 | 8.960 | 106,365,859 |
| 2026-01-15 | 8.410 | 8.500 | 8.380 | 8.450 | 8.450 | 24,633,047 |
| 2026-01-14 | 8.490 | 8.660 | 8.370 | 8.430 | 8.430 | 43,355,676 |
| 2026-01-13 | 8.690 | 8.690 | 8.440 | 8.490 | 8.490 | 46,627,321 |
| 2026-01-12 | 8.740 | 8.770 | 8.610 | 8.690 | 8.690 | 50,662,538 |
| 2026-01-09 | 8.760 | 8.830 | 8.600 | 8.780 | 8.780 | 47,838,758 |
| 2026-01-08 | 8.480 | 8.950 | 8.430 | 8.800 | 8.800 | 66,077,670 |
| 2026-01-07 | 8.370 | 8.650 | 8.300 | 8.480 | 8.480 | 48,743,622 |
| 2026-01-06 | 8.370 | 8.440 | 8.350 | 8.400 | 8.400 | 30,037,628 |
| 2026-01-05 | 8.270 | 8.480 | 8.270 | 8.390 | 8.390 | 31,643,521 |
| 2025-12-31 | 8.370 | 8.390 | 8.250 | 8.260 | 8.260 | 20,952,292 |
| 2025-12-30 | 8.360 | 8.460 | 8.300 | 8.340 | 8.340 | 23,317,946 |
| 2025-12-29 | 8.470 | 8.660 | 8.250 | 8.430 | 8.430 | 41,129,030 |
| 2025-12-26 | 8.440 | 8.550 | 8.330 | 8.500 | 8.500 | 39,001,067 |
| 2025-12-25 | 8.470 | 8.500 | 8.360 | 8.440 | 8.440 | 24,521,737 |
| 2025-12-24 | 8.300 | 8.510 | 8.250 | 8.470 | 8.470 | 29,073,951 |
| 2025-12-23 | 8.380 | 8.420 | 8.280 | 8.340 | 8.340 | 22,066,276 |
| 2025-12-22 | 8.450 | 8.540 | 8.340 | 8.410 | 8.410 | 29,582,098 |
| 2025-12-19 | 8.340 | 8.450 | 8.340 | 8.410 | 8.410 | 20,784,927 |
| 2025-12-18 | 8.330 | 8.400 | 8.280 | 8.310 | 8.310 | 22,008,552 |
| 2025-12-17 | 8.290 | 8.420 | 8.150 | 8.400 | 8.400 | 27,933,580 |
| 2025-12-16 | 8.590 | 8.590 | 8.220 | 8.330 | 8.330 | 40,784,389 |
| 2025-12-15 | 8.660 | 8.840 | 8.510 | 8.590 | 8.590 | 35,405,027 |
| 2025-12-12 | 8.570 | 8.930 | 8.480 | 8.770 | 8.770 | 51,848,857 |
| 2025-12-11 | 9.130 | 9.360 | 8.620 | 8.640 | 8.640 | 74,602,301 |
| 2025-12-10 | 9.160 | 9.260 | 9.050 | 9.160 | 9.160 | 36,588,748 |
| 2025-12-09 | 9.280 | 9.300 | 9.100 | 9.130 | 9.130 | 46,073,864 |
| 2025-12-08 | 9.090 | 9.400 | 9.080 | 9.310 | 9.310 | 77,184,626 |
| 2025-12-05 | 9.140 | 9.270 | 9.010 | 9.180 | 9.180 | 110,999,683 |
| 2025-12-04 | 8.280 | 9.110 | 8.210 | 9.110 | 9.110 | 102,103,848 |
| 2025-12-03 | 8.410 | 8.450 | 8.210 | 8.280 | 8.280 | 25,612,703 |
| 2025-12-02 | 8.740 | 8.750 | 8.330 | 8.400 | 8.400 | 46,213,778 |
| 2025-12-01 | 8.780 | 8.810 | 8.620 | 8.730 | 8.730 | 43,040,876 |
| 2025-11-28 | 8.530 | 8.950 | 8.530 | 8.820 | 8.820 | 61,965,329 |
| 2025-11-27 | 8.570 | 8.680 | 8.510 | 8.540 | 8.540 | 29,937,460 |
| 2025-11-26 | 8.510 | 8.760 | 8.260 | 8.610 | 8.610 | 54,942,809 |
| 2025-11-25 | 8.560 | 8.720 | 8.470 | 8.510 | 8.510 | 41,208,834 |
| 2025-11-24 | 8.350 | 8.650 | 8.300 | 8.510 | 8.510 | 51,379,618 |
| 2025-11-21 | 8.450 | 8.520 | 8.140 | 8.180 | 8.180 | 41,119,862 |
| 2025-11-20 | 8.380 | 8.950 | 8.360 | 8.580 | 8.580 | 62,603,141 |
| 2025-11-19 | 8.130 | 8.680 | 8.110 | 8.440 | 8.440 | 60,101,734 |
| 2025-11-18 | 8.290 | 8.320 | 8.080 | 8.130 | 8.130 | 26,819,998 |
| 2025-11-17 | 8.390 | 8.450 | 8.230 | 8.300 | 8.300 | 30,380,878 |
| 2025-11-14 | 8.600 | 8.660 | 8.450 | 8.450 | 8.450 | 32,406,127 |
| 2025-11-13 | 8.620 | 8.750 | 8.520 | 8.680 | 8.680 | 32,145,600 |
| 2025-11-12 | 8.880 | 8.990 | 8.630 | 8.660 | 8.660 | 38,001,766 |
| 2025-11-11 | 8.700 | 9.110 | 8.700 | 8.910 | 8.910 | 48,744,531 |
| 2025-11-10 | 8.890 | 9.000 | 8.720 | 8.740 | 8.740 | 39,796,218 |
| 2025-11-07 | 8.850 | 8.940 | 8.720 | 8.940 | 8.940 | 45,416,870 |
| 2025-11-06 | 8.810 | 9.030 | 8.800 | 8.900 | 8.900 | 58,423,716 |
| 2025-11-05 | 8.590 | 9.060 | 8.550 | 8.850 | 8.850 | 75,518,366 |
| 2025-11-04 | 8.260 | 8.810 | 8.210 | 8.740 | 8.740 | 86,108,573 |
| 2025-11-03 | 8.490 | 8.490 | 8.210 | 8.320 | 8.320 | 53,305,431 |
| 2025-10-31 | 8.350 | 8.620 | 8.220 | 8.580 | 8.580 | 66,014,931 |
| 2025-10-30 | 8.100 | 8.370 | 8.050 | 8.250 | 8.250 | 54,860,857 |
| 2025-10-29 | 8.090 | 8.190 | 7.930 | 8.160 | 8.160 | 37,594,733 |
| 2025-10-28 | 8.260 | 8.300 | 8.050 | 8.090 | 8.090 | 44,938,499 |
| 2025-10-27 | 8.350 | 8.500 | 8.310 | 8.310 | 8.310 | 40,534,208 |
| 2025-10-24 | 8.280 | 8.450 | 8.200 | 8.320 | 8.320 | 44,737,940 |
| 2025-10-23 | 8.260 | 8.280 | 8.030 | 8.220 | 8.220 | 45,383,899 |
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.