Xinjiang Tianfu Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 6.160 | 6.180 | 6.070 | 6.100 | 6.100 | 9,180,500 |
| 2025-01-20 | 6.080 | 6.240 | 6.050 | 6.120 | 6.120 | 17,354,041 |
| 2025-01-17 | 6.010 | 6.070 | 5.990 | 6.050 | 6.050 | 9,718,001 |
| 2025-01-16 | 6.010 | 6.140 | 6.010 | 6.040 | 6.040 | 12,989,601 |
| 2025-01-15 | 6.070 | 6.100 | 5.980 | 5.990 | 5.990 | 11,058,100 |
| 2025-01-14 | 5.880 | 6.080 | 5.880 | 6.070 | 6.070 | 16,457,700 |
| 2025-01-13 | 5.910 | 5.920 | 5.790 | 5.880 | 5.880 | 12,639,200 |
| 2025-01-10 | 6.060 | 6.090 | 5.910 | 5.920 | 5.920 | 13,954,700 |
| 2025-01-09 | 6.000 | 6.090 | 5.960 | 6.020 | 6.020 | 12,766,200 |
| 2025-01-08 | 6.070 | 6.070 | 5.900 | 6.030 | 6.030 | 17,592,156 |
| 2025-01-07 | 6.020 | 6.100 | 5.940 | 6.070 | 6.070 | 14,788,287 |
| 2025-01-06 | 6.000 | 6.110 | 5.940 | 6.010 | 6.010 | 16,089,273 |
| 2025-01-03 | 6.200 | 6.280 | 6.020 | 6.030 | 6.030 | 21,249,221 |
| 2025-01-02 | 6.460 | 6.510 | 6.120 | 6.190 | 6.190 | 25,382,999 |
| 2024-12-31 | 6.610 | 6.660 | 6.460 | 6.470 | 6.470 | 17,271,768 |
| 2024-12-30 | 6.750 | 6.750 | 6.610 | 6.620 | 6.620 | 16,803,300 |
| 2024-12-27 | 6.690 | 6.800 | 6.640 | 6.770 | 6.770 | 16,016,596 |
| 2024-12-26 | 6.720 | 6.800 | 6.680 | 6.690 | 6.690 | 15,444,404 |
| 2024-12-25 | 6.860 | 6.880 | 6.700 | 6.750 | 6.750 | 19,151,999 |
| 2024-12-24 | 6.720 | 6.860 | 6.720 | 6.850 | 6.850 | 19,362,830 |
| 2024-12-23 | 6.780 | 6.840 | 6.670 | 6.740 | 6.740 | 25,560,354 |
| 2024-12-20 | 6.780 | 6.880 | 6.720 | 6.810 | 6.810 | 21,637,618 |
| 2024-12-19 | 6.810 | 6.830 | 6.670 | 6.750 | 6.750 | 19,028,400 |
| 2024-12-18 | 6.840 | 7.000 | 6.810 | 6.830 | 6.830 | 21,623,200 |
| 2024-12-17 | 7.010 | 7.020 | 6.800 | 6.830 | 6.830 | 28,251,654 |
| 2024-12-16 | 7.010 | 7.210 | 6.950 | 7.070 | 7.070 | 33,580,103 |
| 2024-12-13 | 7.170 | 7.220 | 7.000 | 7.020 | 7.020 | 37,312,483 |
| 2024-12-12 | 7.270 | 7.290 | 7.130 | 7.210 | 7.210 | 40,602,081 |
| 2024-12-11 | 7.060 | 7.360 | 7.060 | 7.270 | 7.270 | 64,059,916 |
| 2024-12-10 | 7.190 | 7.300 | 7.060 | 7.100 | 7.100 | 74,791,444 |
| 2024-12-09 | 7.170 | 7.230 | 7.020 | 7.060 | 7.060 | 43,195,501 |
| 2024-12-06 | 6.970 | 7.010 | 6.870 | 6.950 | 6.950 | 33,373,847 |
| 2024-12-05 | 6.980 | 7.090 | 6.910 | 7.000 | 7.000 | 28,209,342 |
| 2024-12-04 | 7.120 | 7.220 | 6.980 | 7.020 | 7.020 | 37,210,601 |
| 2024-12-03 | 7.270 | 7.280 | 7.050 | 7.100 | 7.100 | 47,939,375 |
| 2024-12-02 | 7.090 | 7.300 | 7.080 | 7.260 | 7.260 | 77,274,999 |
| 2024-11-29 | 7.000 | 7.140 | 6.780 | 7.130 | 7.130 | 72,388,701 |
| 2024-11-28 | 7.100 | 7.130 | 7.000 | 7.030 | 7.030 | 42,842,345 |
| 2024-11-27 | 7.080 | 7.150 | 6.720 | 7.050 | 7.050 | 87,192,384 |
| 2024-11-26 | 6.540 | 7.190 | 6.500 | 7.190 | 7.190 | 108,470,776 |
| 2024-11-25 | 6.480 | 6.600 | 6.380 | 6.540 | 6.540 | 30,679,437 |
| 2024-11-22 | 6.720 | 6.750 | 6.450 | 6.450 | 6.450 | 33,000,015 |
| 2024-11-21 | 6.740 | 6.810 | 6.670 | 6.760 | 6.760 | 30,217,731 |
| 2024-11-20 | 6.690 | 6.780 | 6.640 | 6.730 | 6.730 | 30,935,501 |
| 2024-11-19 | 6.460 | 6.710 | 6.440 | 6.690 | 6.690 | 36,816,254 |
| 2024-11-18 | 6.610 | 6.750 | 6.450 | 6.470 | 6.470 | 40,951,600 |
| 2024-11-15 | 6.890 | 6.940 | 6.590 | 6.630 | 6.630 | 47,208,700 |
| 2024-11-14 | 7.150 | 7.170 | 6.870 | 6.910 | 6.910 | 46,871,400 |
| 2024-11-13 | 7.320 | 7.320 | 7.020 | 7.170 | 7.170 | 56,196,921 |
| 2024-11-12 | 7.300 | 7.520 | 7.250 | 7.350 | 7.350 | 95,144,924 |
| 2024-11-11 | 7.090 | 7.290 | 7.060 | 7.290 | 7.290 | 65,104,237 |
| 2024-11-08 | 7.250 | 7.300 | 7.090 | 7.170 | 7.170 | 64,638,872 |
| 2024-11-07 | 7.040 | 7.250 | 6.960 | 7.210 | 7.210 | 63,722,623 |
| 2024-11-06 | 7.400 | 7.410 | 7.030 | 7.120 | 7.120 | 101,661,854 |
| 2024-11-05 | 7.480 | 7.520 | 7.310 | 7.390 | 7.390 | 85,726,801 |
| 2024-11-04 | 7.120 | 7.480 | 7.080 | 7.420 | 7.420 | 82,000,149 |
| 2024-11-01 | 7.650 | 7.680 | 7.080 | 7.180 | 7.180 | 153,402,151 |
| 2024-10-31 | 7.460 | 8.120 | 7.420 | 7.870 | 7.870 | 230,067,407 |
| 2024-10-30 | 7.400 | 7.680 | 7.190 | 7.380 | 7.380 | 178,571,841 |
| 2024-10-29 | 8.000 | 8.380 | 7.780 | 7.800 | 7.800 | 317,385,908 |
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.