Xinjiang Tianfu Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 7.440 | 7.650 | 7.100 | 7.650 | 7.650 | 266,082,274 |
| 2024-10-25 | 6.680 | 6.950 | 6.620 | 6.950 | 6.950 | 83,269,136 |
| 2024-10-24 | 5.990 | 6.460 | 5.950 | 6.320 | 6.320 | 74,543,476 |
| 2024-10-23 | 5.960 | 6.060 | 5.940 | 6.040 | 6.040 | 33,208,354 |
| 2024-10-22 | 6.000 | 6.060 | 5.900 | 5.950 | 5.950 | 34,440,608 |
| 2024-10-21 | 5.950 | 6.250 | 5.910 | 6.050 | 6.050 | 58,685,102 |
| 2024-10-18 | 5.750 | 5.950 | 5.700 | 5.900 | 5.900 | 36,967,564 |
| 2024-10-17 | 5.840 | 5.960 | 5.790 | 5.790 | 5.790 | 29,172,808 |
| 2024-10-16 | 5.680 | 5.850 | 5.650 | 5.800 | 5.800 | 25,410,608 |
| 2024-10-15 | 5.680 | 5.910 | 5.660 | 5.710 | 5.710 | 33,127,716 |
| 2024-10-14 | 5.600 | 5.750 | 5.560 | 5.710 | 5.710 | 22,387,262 |
| 2024-10-11 | 5.760 | 5.810 | 5.510 | 5.590 | 5.590 | 25,936,236 |
| 2024-10-10 | 5.600 | 5.920 | 5.600 | 5.760 | 5.760 | 43,588,279 |
| 2024-10-09 | 5.990 | 5.990 | 5.480 | 5.580 | 5.580 | 44,936,030 |
| 2024-10-08 | 6.420 | 6.440 | 5.780 | 6.050 | 6.050 | 78,355,758 |
| 2024-09-30 | 5.640 | 5.920 | 5.490 | 5.850 | 5.850 | 61,273,560 |
| 2024-09-27 | 5.430 | 5.480 | 5.300 | 5.470 | 5.470 | 21,736,700 |
| 2024-09-26 | 5.170 | 5.310 | 5.150 | 5.300 | 5.300 | 17,831,841 |
| 2024-09-25 | 5.220 | 5.310 | 5.170 | 5.170 | 5.170 | 18,413,602 |
| 2024-09-24 | 5.030 | 5.200 | 5.020 | 5.180 | 5.180 | 18,997,200 |
| 2024-09-23 | 4.960 | 5.020 | 4.930 | 5.000 | 5.000 | 7,819,000 |
| 2024-09-20 | 4.980 | 5.010 | 4.930 | 4.970 | 4.970 | 8,340,273 |
| 2024-09-19 | 4.830 | 4.980 | 4.820 | 4.970 | 4.970 | 12,540,100 |
| 2024-09-18 | 4.830 | 4.840 | 4.750 | 4.810 | 4.810 | 5,520,700 |
| 2024-09-13 | 4.780 | 4.820 | 4.770 | 4.800 | 4.800 | 5,127,904 |
| 2024-09-12 | 4.790 | 4.870 | 4.780 | 4.790 | 4.790 | 6,379,000 |
| 2024-09-11 | 4.820 | 4.840 | 4.740 | 4.780 | 4.780 | 8,813,101 |
| 2024-09-10 | 4.880 | 4.900 | 4.760 | 4.860 | 4.860 | 7,125,801 |
| 2024-09-09 | 4.910 | 4.930 | 4.850 | 4.880 | 4.880 | 6,551,015 |
| 2024-09-06 | 4.990 | 5.020 | 4.890 | 4.910 | 4.910 | 8,402,215 |
| 2024-09-05 | 4.980 | 5.060 | 4.970 | 5.000 | 5.000 | 6,505,337 |
| 2024-09-04 | 5.030 | 5.090 | 4.990 | 5.010 | 5.010 | 8,720,936 |
| 2024-09-03 | 5.150 | 5.170 | 5.040 | 5.080 | 5.080 | 10,904,901 |
| 2024-09-02 | 5.160 | 5.230 | 5.120 | 5.130 | 5.130 | 13,127,172 |
| 2024-08-30 | 5.170 | 5.280 | 5.140 | 5.180 | 5.180 | 19,871,472 |
| 2024-08-29 | 5.050 | 5.240 | 5.050 | 5.200 | 5.200 | 20,395,292 |
| 2024-08-28 | 4.910 | 5.150 | 4.910 | 5.090 | 5.090 | 23,017,211 |
| 2024-08-27 | 4.980 | 5.020 | 4.900 | 4.930 | 4.930 | 11,573,037 |
| 2024-08-26 | 4.950 | 5.050 | 4.880 | 5.020 | 5.020 | 24,496,977 |
| 2024-08-23 | 4.740 | 4.850 | 4.710 | 4.840 | 4.840 | 8,830,790 |
| 2024-08-22 | 4.800 | 4.820 | 4.750 | 4.770 | 4.770 | 6,140,400 |
| 2024-08-21 | 4.880 | 4.880 | 4.760 | 4.790 | 4.790 | 10,045,983 |
| 2024-08-20 | 4.950 | 4.980 | 4.850 | 4.880 | 4.880 | 11,436,500 |
| 2024-08-19 | 4.860 | 4.920 | 4.850 | 4.880 | 4.880 | 4,926,400 |
| 2024-08-16 | 4.970 | 4.980 | 4.870 | 4.870 | 4.870 | 7,200,268 |
| 2024-08-15 | 4.900 | 4.960 | 4.850 | 4.950 | 4.950 | 8,827,800 |
| 2024-08-14 | 4.890 | 4.950 | 4.850 | 4.920 | 4.920 | 8,031,596 |
| 2024-08-13 | 4.820 | 4.880 | 4.790 | 4.880 | 4.880 | 7,186,610 |
| 2024-08-12 | 4.820 | 4.860 | 4.810 | 4.820 | 4.820 | 5,792,010 |
| 2024-08-09 | 4.850 | 4.880 | 4.830 | 4.830 | 4.830 | 6,259,586 |
| 2024-08-08 | 4.830 | 4.880 | 4.800 | 4.840 | 4.840 | 8,281,494 |
| 2024-08-07 | 4.840 | 4.910 | 4.810 | 4.850 | 4.850 | 8,596,000 |
| 2024-08-06 | 4.910 | 4.910 | 4.800 | 4.850 | 4.850 | 9,160,938 |
| 2024-08-05 | 4.910 | 4.980 | 4.820 | 4.820 | 4.820 | 9,059,801 |
| 2024-08-02 | 4.960 | 5.020 | 4.960 | 4.960 | 4.960 | 7,091,800 |
| 2024-08-01 | 5.030 | 5.070 | 4.970 | 4.990 | 4.990 | 10,059,400 |
| 2024-07-31 | 4.880 | 5.040 | 4.860 | 5.030 | 5.030 | 12,515,153 |
| 2024-07-30 | 4.860 | 4.900 | 4.830 | 4.890 | 4.890 | 5,600,385 |
| 2024-07-29 | 4.850 | 4.900 | 4.830 | 4.870 | 4.870 | 6,873,500 |
| 2024-07-26 | 4.730 | 4.870 | 4.720 | 4.860 | 4.860 | 12,561,175 |
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.