Xinjiang Tianfu Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 6.790 | 6.870 | 6.600 | 6.670 | 6.670 | 18,826,756 |
| 2026-10-19 | 6.790 | 6.900 | 6.740 | 6.810 | 6.810 | 11,084,353 |
| 2026-10-16 | 6.880 | 6.920 | 6.740 | 6.790 | 6.790 | 13,772,661 |
| 2026-10-15 | 7.020 | 7.070 | 6.730 | 6.770 | 6.770 | 24,887,669 |
| 2026-10-14 | 7.140 | 7.240 | 7.120 | 7.140 | 7.140 | 12,861,139 |
| 2026-10-13 | 7.230 | 7.240 | 7.060 | 7.150 | 7.150 | 15,166,000 |
| 2026-10-12 | 7.280 | 7.370 | 7.230 | 7.260 | 7.260 | 13,998,339 |
| 2026-10-09 | 7.250 | 7.300 | 7.160 | 7.280 | 7.280 | 15,686,753 |
| 2026-10-08 | 7.110 | 7.330 | 7.110 | 7.260 | 7.260 | 15,106,093 |
| 2026-09-30 | 7.190 | 7.210 | 7.120 | 7.150 | 7.150 | 8,866,100 |
| 2026-09-29 | 7.020 | 7.270 | 7.010 | 7.180 | 7.180 | 14,667,856 |
| 2026-09-28 | 7.110 | 7.140 | 7.030 | 7.050 | 7.050 | 10,449,146 |
| 2026-09-24 | 7.240 | 7.260 | 7.110 | 7.110 | 7.110 | 12,842,348 |
| 2026-09-23 | 7.320 | 7.360 | 7.220 | 7.260 | 7.260 | 12,447,572 |
| 2026-09-22 | 7.310 | 7.390 | 7.290 | 7.340 | 7.340 | 13,588,383 |
| 2026-09-21 | 7.300 | 7.330 | 7.250 | 7.310 | 7.310 | 13,432,535 |
Page 1 of 1 · 16 trading days
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.