Xinjiang Tianfu Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 8.260 | 8.280 | 8.030 | 8.220 | 8.220 | 45,383,899 |
| 2025-10-22 | 8.360 | 8.430 | 8.270 | 8.310 | 8.310 | 35,748,818 |
| 2025-10-21 | 8.330 | 8.470 | 8.150 | 8.420 | 8.420 | 54,538,585 |
| 2025-10-20 | 8.590 | 8.600 | 8.380 | 8.520 | 8.520 | 54,717,174 |
| 2025-10-17 | 8.860 | 8.970 | 8.440 | 8.480 | 8.480 | 71,707,099 |
| 2025-10-16 | 9.260 | 9.260 | 8.720 | 8.790 | 8.790 | 74,494,935 |
| 2025-10-15 | 9.210 | 9.220 | 8.800 | 9.150 | 9.150 | 93,512,687 |
| 2025-10-14 | 9.330 | 9.760 | 9.230 | 9.300 | 9.300 | 113,302,806 |
| 2025-10-13 | 9.220 | 9.480 | 8.950 | 9.240 | 9.240 | 117,597,547 |
| 2025-10-10 | 9.200 | 9.850 | 9.080 | 9.510 | 9.510 | 123,341,315 |
| 2025-10-09 | 8.990 | 9.520 | 8.930 | 9.340 | 9.340 | 113,463,877 |
| 2025-09-30 | 8.850 | 9.160 | 8.770 | 8.900 | 8.900 | 90,427,040 |
| 2025-09-29 | 8.500 | 8.960 | 8.220 | 8.840 | 8.840 | 127,045,722 |
| 2025-09-26 | 8.530 | 8.840 | 8.450 | 8.450 | 8.450 | 99,237,996 |
| 2025-09-25 | 8.550 | 9.020 | 8.460 | 8.670 | 8.670 | 124,820,605 |
| 2025-09-24 | 8.540 | 8.650 | 8.260 | 8.570 | 8.570 | 123,534,455 |
| 2025-09-23 | 8.710 | 8.980 | 8.400 | 8.630 | 8.630 | 168,562,142 |
| 2025-09-22 | 9.100 | 9.160 | 8.710 | 8.710 | 8.710 | 241,784,883 |
| 2025-09-19 | 8.090 | 8.670 | 8.090 | 8.670 | 8.670 | 96,796,965 |
| 2025-09-18 | 8.220 | 8.290 | 7.800 | 7.880 | 7.880 | 135,509,622 |
| 2025-09-17 | 8.280 | 8.570 | 8.160 | 8.270 | 8.270 | 109,465,475 |
| 2025-09-16 | 8.210 | 8.520 | 8.180 | 8.220 | 8.220 | 135,572,494 |
| 2025-09-15 | 7.930 | 8.700 | 7.920 | 8.440 | 8.440 | 213,058,026 |
| 2025-09-12 | 7.660 | 8.200 | 7.660 | 7.910 | 7.910 | 136,193,884 |
| 2025-09-11 | 7.440 | 7.620 | 7.380 | 7.560 | 7.560 | 89,681,338 |
| 2025-09-10 | 7.340 | 7.640 | 7.250 | 7.480 | 7.480 | 98,940,507 |
| 2025-09-09 | 7.290 | 7.580 | 7.220 | 7.370 | 7.370 | 99,054,448 |
| 2025-09-08 | 7.370 | 7.630 | 7.270 | 7.370 | 7.370 | 141,205,138 |
| 2025-09-05 | 6.830 | 7.510 | 6.800 | 7.320 | 7.320 | 144,107,375 |
| 2025-09-04 | 6.870 | 6.960 | 6.720 | 6.830 | 6.830 | 59,749,229 |
| 2025-09-03 | 6.820 | 7.000 | 6.700 | 6.870 | 6.870 | 88,448,638 |
| 2025-09-02 | 6.660 | 7.080 | 6.650 | 6.810 | 6.810 | 85,088,879 |
| 2025-09-01 | 6.620 | 6.720 | 6.550 | 6.630 | 6.630 | 27,314,936 |
| 2025-08-29 | 6.760 | 6.760 | 6.550 | 6.610 | 6.610 | 35,183,855 |
| 2025-08-28 | 6.720 | 6.770 | 6.540 | 6.740 | 6.740 | 42,128,070 |
| 2025-08-27 | 6.850 | 6.890 | 6.690 | 6.700 | 6.700 | 49,220,307 |
| 2025-08-26 | 6.840 | 6.880 | 6.750 | 6.840 | 6.840 | 43,822,812 |
| 2025-08-25 | 6.820 | 6.920 | 6.780 | 6.840 | 6.840 | 57,644,089 |
| 2025-08-22 | 6.770 | 6.830 | 6.690 | 6.820 | 6.820 | 45,962,298 |
| 2025-08-21 | 6.720 | 6.800 | 6.710 | 6.770 | 6.770 | 40,520,808 |
| 2025-08-20 | 6.720 | 6.720 | 6.650 | 6.720 | 6.720 | 27,015,493 |
| 2025-08-19 | 6.710 | 6.760 | 6.680 | 6.720 | 6.720 | 31,100,581 |
| 2025-08-18 | 6.670 | 6.750 | 6.620 | 6.700 | 6.700 | 39,527,177 |
| 2025-08-15 | 6.590 | 6.660 | 6.580 | 6.650 | 6.650 | 28,168,956 |
| 2025-08-14 | 6.750 | 6.760 | 6.560 | 6.580 | 6.580 | 33,703,075 |
| 2025-08-13 | 6.690 | 6.830 | 6.660 | 6.710 | 6.710 | 45,774,103 |
| 2025-08-12 | 6.640 | 6.750 | 6.560 | 6.670 | 6.670 | 44,745,900 |
| 2025-08-11 | 6.800 | 6.850 | 6.690 | 6.730 | 6.730 | 37,514,859 |
| 2025-08-08 | 6.610 | 6.790 | 6.560 | 6.720 | 6.720 | 47,912,086 |
| 2025-08-07 | 6.610 | 6.670 | 6.580 | 6.600 | 6.600 | 21,912,476 |
| 2025-08-06 | 6.610 | 6.660 | 6.590 | 6.620 | 6.620 | 20,610,963 |
| 2025-08-05 | 6.550 | 6.610 | 6.500 | 6.610 | 6.610 | 16,235,813 |
| 2025-08-04 | 6.550 | 6.590 | 6.390 | 6.550 | 6.550 | 17,995,040 |
| 2025-08-01 | 6.450 | 6.790 | 6.450 | 6.590 | 6.590 | 34,416,007 |
| 2025-07-31 | 6.560 | 6.560 | 6.440 | 6.460 | 6.460 | 18,896,614 |
| 2025-07-30 | 6.550 | 6.650 | 6.520 | 6.570 | 6.570 | 21,065,674 |
| 2025-07-29 | 6.580 | 6.580 | 6.480 | 6.550 | 6.550 | 18,248,100 |
| 2025-07-28 | 6.670 | 6.690 | 6.560 | 6.590 | 6.590 | 20,047,477 |
| 2025-07-25 | 6.630 | 6.720 | 6.610 | 6.670 | 6.670 | 30,318,274 |
| 2025-07-24 | 6.610 | 6.670 | 6.610 | 6.650 | 6.650 | 21,993,847 |
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.