Tianfeng Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	2.210	2.230	2.160	2.160	2.160	179,830,437
2024-07-23	2.200	2.370	2.180	2.230	2.230	293,798,477
2024-07-22	2.220	2.240	2.180	2.210	2.210	115,601,430
2024-07-19	2.180	2.220	2.160	2.200	2.200	122,146,372
2024-07-18	2.170	2.190	2.110	2.180	2.180	129,679,535
2024-07-17	2.180	2.190	2.160	2.170	2.170	74,583,527
2024-07-16	2.170	2.190	2.160	2.180	2.180	56,252,782
2024-07-15	2.180	2.200	2.160	2.170	2.170	69,442,500
2024-07-12	2.200	2.220	2.180	2.190	2.190	93,936,470
2024-07-11	2.180	2.210	2.160	2.200	2.200	122,319,126
2024-07-10	2.140	2.190	2.130	2.150	2.150	109,637,215
2024-07-09	2.130	2.170	2.100	2.160	2.160	133,579,623
2024-07-08	2.190	2.200	2.120	2.130	2.130	124,693,795
2024-07-05	2.170	2.170	2.170	2.170	2.170	0
2024-07-04	2.240	2.240	2.160	2.170	2.170	124,816,010
2024-07-03	2.210	2.260	2.210	2.230	2.230	94,553,407
2024-07-02	2.200	2.250	2.200	2.220	2.220	131,165,130
2024-07-01	2.180	2.210	2.160	2.200	2.200	101,507,636
2024-06-28	2.220	2.250	2.170	2.180	2.180	145,603,046
2024-06-27	2.260	2.270	2.210	2.220	2.220	107,837,636
2024-06-26	2.200	2.280	2.190	2.270	2.270	123,644,370
2024-06-25	2.230	2.240	2.190	2.210	2.210	126,095,383
2024-06-24	2.270	2.280	2.210	2.230	2.230	138,747,044
2024-06-21	2.280	2.310	2.270	2.280	2.280	102,653,719
2024-06-20	2.340	2.350	2.270	2.280	2.280	171,080,680
2024-06-19	2.360	2.440	2.330	2.350	2.350	206,110,401
2024-06-18	2.310	2.360	2.300	2.350	2.350	152,287,316
2024-06-17	2.280	2.340	2.260	2.310	2.310	175,950,397
2024-06-14	2.300	2.350	2.260	2.320	2.320	321,849,595
2024-06-13	2.370	2.380	2.210	2.280	2.280	426,438,757
2024-06-12	2.370	2.430	2.310	2.370	2.370	233,988,134
2024-06-11	2.400	2.450	2.350	2.390	2.390	338,741,027
2024-06-07	2.630	2.650	2.370	2.370	2.370	334,497,215
2024-06-06	2.750	2.760	2.620	2.630	2.630	158,169,124
2024-06-05	2.770	2.770	2.740	2.750	2.750	52,221,463
2024-06-04	2.750	2.770	2.740	2.770	2.770	59,991,970
2024-06-03	2.800	2.810	2.740	2.750	2.750	102,195,119
2024-05-31	2.810	2.820	2.800	2.810	2.810	50,851,603
2024-05-30	2.800	2.820	2.790	2.800	2.800	65,998,614
2024-05-29	2.810	2.840	2.800	2.810	2.810	64,232,203
2024-05-28	2.840	2.840	2.810	2.810	2.810	69,391,102
2024-05-27	2.840	2.850	2.820	2.840	2.840	77,659,180
2024-05-24	2.850	2.870	2.830	2.830	2.830	67,167,252
2024-05-23	2.890	2.900	2.850	2.860	2.860	102,541,510
2024-05-22	2.880	2.920	2.870	2.900	2.900	80,640,634
2024-05-21	2.900	2.910	2.880	2.880	2.880	69,064,727
2024-05-20	2.920	2.940	2.900	2.900	2.900	106,339,496
2024-05-17	2.880	2.920	2.870	2.920	2.920	100,871,554
2024-05-16	2.900	2.930	2.880	2.880	2.880	113,860,221
2024-05-15	2.970	2.990	2.900	2.900	2.900	147,222,980
2024-05-14	2.930	2.950	2.910	2.940	2.940	105,610,967
2024-05-13	2.920	2.960	2.890	2.930	2.930	129,172,153
2024-05-10	2.920	2.930	2.890	2.920	2.920	98,477,974
2024-05-09	2.900	2.940	2.890	2.910	2.910	102,193,967
2024-05-08	2.930	2.940	2.890	2.900	2.900	89,016,788
2024-05-07	2.940	2.950	2.920	2.940	2.940	100,372,230
2024-05-06	2.950	2.980	2.930	2.940	2.940	163,765,796
2024-04-30	2.970	2.970	2.910	2.920	2.920	263,151,140
2024-04-29	3.000	3.080	2.980	3.050	3.050	325,413,453
2024-04-26	2.900	3.020	2.880	3.000	3.000	307,364,784

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-09	0.0060 CNY
2021-10-20	0.0050 CNY
2020-06-30	0.0060 CNY
2019-06-18	0.0070 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.