Xinjiang Tianfu Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	6.690	6.740	6.610	6.620	6.620	26,851,824
2025-07-22	6.600	6.720	6.560	6.690	6.690	33,595,726
2025-07-21	6.510	6.650	6.490	6.630	6.630	26,585,201
2025-07-18	6.480	6.540	6.450	6.530	6.530	18,718,200
2025-07-17	6.480	6.490	6.420	6.480	6.480	19,301,800
2025-07-16	6.470	6.540	6.460	6.470	6.470	15,301,100
2025-07-15	6.640	6.650	6.460	6.510	6.510	28,465,500
2025-07-14	6.580	6.670	6.580	6.640	6.640	25,931,100
2025-07-11	6.620	6.630	6.540	6.580	6.580	21,016,670
2025-07-10	6.590	6.690	6.550	6.600	6.600	24,512,600
2025-07-09	6.590	6.670	6.550	6.560	6.560	24,409,672
2025-07-08	6.680	6.680	6.550	6.620	6.620	33,102,932
2025-07-07	6.560	6.710	6.510	6.690	6.690	44,642,286
2025-07-04	6.460	6.550	6.440	6.470	6.470	20,466,038
2025-07-03	6.480	6.510	6.410	6.460	6.460	16,921,806
2025-07-02	6.520	6.530	6.440	6.470	6.470	16,386,500
2025-07-01	6.450	6.540	6.400	6.540	6.540	28,098,038
2025-06-30	6.390	6.490	6.380	6.450	6.450	24,531,441
2025-06-27	6.250	6.430	6.250	6.340	6.340	20,988,679
2025-06-26	6.310	6.350	6.280	6.300	6.300	12,349,200
2025-06-25	6.290	6.340	6.260	6.330	6.330	13,934,378
2025-06-24	6.200	6.300	6.200	6.290	6.290	13,484,100
2025-06-23	6.190	6.240	6.170	6.210	6.210	11,735,200
2025-06-20	6.190	6.230	6.170	6.200	6.200	9,884,100
2025-06-19	6.270	6.300	6.170	6.240	6.240	12,899,681
2025-06-18	6.380	6.380	6.260	6.310	6.310	10,700,444
2025-06-17	6.280	6.390	6.260	6.370	6.370	16,234,272
2025-06-16	6.230	6.350	6.190	6.290	6.290	17,023,600
2025-06-13	6.220	6.280	6.180	6.180	6.180	14,874,783
2025-06-12	6.290	6.320	6.210	6.230	6.230	13,683,700
2025-06-11	6.280	6.330	6.270	6.290	6.290	11,180,943
2025-06-10	6.330	6.350	6.220	6.300	6.300	18,359,347
2025-06-09	6.310	6.340	6.300	6.330	6.330	11,211,100
2025-06-06	6.350	6.380	6.320	6.330	6.330	12,606,481
2025-06-05	6.400	6.430	6.320	6.350	6.350	15,251,700
2025-06-04	6.330	6.340	6.290	6.320	6.320	14,712,234
2025-06-03	6.320	6.360	6.300	6.320	6.320	13,746,101
2025-05-30	6.460	6.510	6.360	6.380	6.380	14,511,059
2025-05-29	6.430	6.500	6.390	6.480	6.480	13,815,435
2025-05-28	6.470	6.520	6.380	6.410	6.410	16,264,673
2025-05-27	6.350	6.600	6.350	6.500	6.500	27,887,374
2025-05-26	6.360	6.390	6.300	6.370	6.370	15,797,114
2025-05-23	6.470	6.480	6.350	6.350	6.350	27,063,901
2025-05-22	6.810	6.840	6.450	6.450	6.450	59,096,690
2025-05-21	6.970	7.400	6.680	6.780	6.780	97,458,055
2025-05-20	6.880	6.920	6.840	6.890	6.890	27,942,703
2025-05-19	7.000	7.060	6.790	6.890	6.890	41,340,597
2025-05-16	6.840	6.840	6.770	6.790	6.790	15,642,900
2025-05-15	6.860	6.860	6.770	6.820	6.820	21,148,300
2025-05-14	6.930	6.930	6.750	6.900	6.900	31,312,503
2025-05-13	6.980	6.990	6.930	6.940	6.940	27,350,437
2025-05-12	6.980	7.030	6.910	7.020	7.020	45,884,106
2025-05-09	6.840	6.970	6.790	6.960	6.960	38,059,701
2025-05-08	6.780	6.870	6.760	6.850	6.850	33,271,400
2025-05-07	6.890	6.940	6.780	6.810	6.810	37,133,236
2025-05-06	6.950	6.980	6.870	6.940	6.940	57,329,253
2025-04-30	6.830	7.030	6.760	7.000	7.000	50,763,900
2025-04-29	6.900	6.950	6.680	6.930	6.930	56,497,042
2025-04-28	6.720	7.060	6.650	7.050	7.050	91,291,061
2025-04-25	6.400	6.970	6.350	6.930	6.930	73,436,532

← NewerPage 6 of 21 · 1,217 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.