Xinjiang Tianfu Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	6.270	6.380	6.220	6.350	6.350	26,420,500
2025-04-23	6.210	6.290	6.180	6.250	6.250	15,389,000
2025-04-22	6.250	6.290	6.190	6.210	6.210	15,512,600
2025-04-21	6.210	6.320	6.160	6.260	6.260	15,465,700
2025-04-18	6.190	6.220	6.100	6.170	6.170	16,119,502
2025-04-17	6.190	6.260	6.160	6.210	6.210	18,509,600
2025-04-16	6.300	6.390	6.160	6.250	6.250	26,210,000
2025-04-15	6.140	6.440	6.140	6.360	6.360	36,701,011
2025-04-14	6.140	6.210	6.130	6.160	6.160	21,657,900
2025-04-11	5.980	6.180	5.980	6.090	6.090	22,613,238
2025-04-10	6.000	6.150	5.980	6.020	6.020	30,191,424
2025-04-09	5.830	5.990	5.540	5.920	5.920	39,794,626
2025-04-08	5.830	6.030	5.830	5.960	5.960	40,040,335
2025-04-07	6.300	6.300	5.920	5.920	5.920	42,715,200
2025-04-03	6.490	6.630	6.460	6.580	6.580	23,307,801
2025-04-02	6.630	6.650	6.550	6.570	6.570	22,343,000
2025-04-01	6.580	6.680	6.550	6.660	6.660	30,135,445
2025-03-31	6.560	6.750	6.500	6.570	6.570	36,839,836
2025-03-28	6.820	7.050	6.650	6.660	6.660	61,743,485
2025-03-27	6.810	6.860	6.640	6.800	6.800	50,281,443
2025-03-26	6.600	6.900	6.560	6.810	6.810	64,063,888
2025-03-25	6.550	6.640	6.440	6.640	6.640	45,079,010
2025-03-24	6.560	6.640	6.440	6.590	6.590	39,374,493
2025-03-21	6.500	6.680	6.490	6.570	6.570	39,179,961
2025-03-20	6.580	6.640	6.510	6.530	6.530	28,206,666
2025-03-19	6.470	6.610	6.420	6.560	6.560	32,231,500
2025-03-18	6.490	6.580	6.450	6.490	6.490	24,471,574
2025-03-17	6.550	6.580	6.430	6.440	6.440	23,108,392
2025-03-14	6.440	6.500	6.410	6.480	6.480	29,175,000
2025-03-13	6.460	6.510	6.380	6.470	6.470	34,374,201
2025-03-12	6.270	6.650	6.240	6.450	6.450	49,979,541
2025-03-11	6.250	6.330	6.190	6.260	6.260	18,536,088
2025-03-10	6.230	6.300	6.210	6.290	6.290	18,549,318
2025-03-07	6.220	6.290	6.180	6.210	6.210	19,903,600
2025-03-06	6.180	6.260	6.160	6.230	6.230	20,930,200
2025-03-05	6.240	6.240	6.130	6.200	6.200	15,653,266
2025-03-04	6.230	6.250	6.160	6.250	6.250	16,137,062
2025-03-03	6.280	6.300	6.200	6.240	6.240	20,138,418
2025-02-28	6.370	6.420	6.210	6.260	6.260	28,130,184
2025-02-27	6.420	6.520	6.310	6.380	6.380	30,280,100
2025-02-26	6.410	6.490	6.360	6.420	6.420	34,047,111
2025-02-25	6.380	6.590	6.310	6.350	6.350	81,997,256
2025-02-24	5.920	6.490	5.910	6.490	6.490	60,494,520
2025-02-21	5.960	5.990	5.860	5.900	5.900	28,323,210
2025-02-20	6.000	6.010	5.900	5.970	5.970	24,533,900
2025-02-19	6.080	6.110	5.970	6.020	6.020	24,050,085
2025-02-18	6.130	6.180	6.030	6.070	6.070	17,796,300
2025-02-17	6.150	6.210	6.050	6.160	6.160	23,434,700
2025-02-14	6.180	6.210	6.130	6.160	6.160	13,371,400
2025-02-13	6.220	6.240	6.170	6.170	6.170	14,313,300
2025-02-12	6.200	6.250	6.150	6.240	6.240	16,910,804
2025-02-11	6.340	6.340	6.200	6.230	6.230	17,145,400
2025-02-10	6.400	6.420	6.280	6.310	6.310	25,320,300
2025-02-07	6.280	6.440	6.250	6.390	6.390	19,645,301
2025-02-06	6.180	6.290	6.150	6.290	6.290	15,065,100
2025-02-05	6.190	6.250	6.150	6.200	6.200	13,371,006
2025-01-27	6.170	6.250	6.130	6.160	6.160	10,142,701
2025-01-24	6.110	6.220	6.080	6.170	6.170	14,861,800
2025-01-23	6.130	6.230	6.110	6.110	6.110	14,810,900
2025-01-22	6.080	6.130	6.070	6.090	6.090	9,385,865

← NewerPage 7 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.