Tianfeng Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 2.840 | 2.860 | 2.830 | 2.850 | 2.850 | 60,545,381 |
| 2024-04-24 | 2.850 | 2.860 | 2.820 | 2.840 | 2.840 | 61,968,459 |
| 2024-04-23 | 2.850 | 2.860 | 2.840 | 2.840 | 2.840 | 56,511,918 |
| 2024-04-22 | 2.860 | 2.880 | 2.840 | 2.850 | 2.850 | 76,936,560 |
| 2024-04-19 | 2.860 | 2.890 | 2.840 | 2.860 | 2.860 | 86,671,660 |
| 2024-04-18 | 2.850 | 2.920 | 2.840 | 2.880 | 2.880 | 118,589,291 |
| 2024-04-17 | 2.830 | 2.870 | 2.820 | 2.870 | 2.870 | 93,155,931 |
| 2024-04-16 | 2.870 | 2.880 | 2.810 | 2.820 | 2.820 | 116,001,413 |
| 2024-04-15 | 2.850 | 2.920 | 2.820 | 2.890 | 2.890 | 126,155,608 |
| 2024-04-12 | 2.890 | 2.890 | 2.840 | 2.850 | 2.850 | 79,268,025 |
| 2024-04-11 | 2.870 | 2.910 | 2.860 | 2.890 | 2.890 | 69,957,724 |
| 2024-04-10 | 2.910 | 2.920 | 2.860 | 2.880 | 2.880 | 88,269,892 |
| 2024-04-09 | 2.910 | 2.920 | 2.900 | 2.920 | 2.920 | 68,746,167 |
| 2024-04-08 | 2.920 | 2.930 | 2.900 | 2.900 | 2.900 | 85,679,474 |
| 2024-04-03 | 2.940 | 2.970 | 2.930 | 2.940 | 2.940 | 80,822,089 |
| 2024-04-02 | 2.970 | 2.990 | 2.930 | 2.950 | 2.950 | 145,950,186 |
| 2024-04-01 | 2.980 | 3.050 | 2.980 | 3.000 | 3.000 | 236,741,816 |
| 2024-03-29 | 2.880 | 2.900 | 2.860 | 2.890 | 2.890 | 55,613,635 |
| 2024-03-28 | 2.860 | 2.910 | 2.850 | 2.880 | 2.880 | 128,779,950 |
| 2024-03-27 | 2.920 | 2.930 | 2.860 | 2.860 | 2.860 | 126,940,942 |
| 2024-03-26 | 2.930 | 2.950 | 2.910 | 2.930 | 2.930 | 121,778,399 |
| 2024-03-25 | 2.990 | 3.000 | 2.940 | 2.940 | 2.940 | 153,871,377 |
| 2024-03-22 | 3.050 | 3.060 | 3.010 | 3.010 | 3.010 | 143,352,594 |
| 2024-03-21 | 3.060 | 3.090 | 3.050 | 3.060 | 3.060 | 139,660,674 |
| 2024-03-20 | 3.040 | 3.070 | 3.030 | 3.050 | 3.050 | 104,594,649 |
| 2024-03-19 | 3.080 | 3.080 | 3.040 | 3.040 | 3.040 | 118,148,460 |
| 2024-03-18 | 3.050 | 3.110 | 3.040 | 3.090 | 3.090 | 194,813,010 |
| 2024-03-15 | 3.010 | 3.050 | 2.990 | 3.040 | 3.040 | 124,844,074 |
| 2024-03-14 | 3.020 | 3.050 | 2.990 | 3.010 | 3.010 | 124,186,617 |
| 2024-03-13 | 3.070 | 3.080 | 3.020 | 3.030 | 3.030 | 138,057,583 |
| 2024-03-12 | 3.070 | 3.090 | 3.050 | 3.080 | 3.080 | 164,210,357 |
| 2024-03-11 | 3.030 | 3.070 | 3.030 | 3.060 | 3.060 | 128,337,024 |
| 2024-03-08 | 3.030 | 3.050 | 3.010 | 3.030 | 3.030 | 99,656,370 |
| 2024-03-07 | 3.050 | 3.080 | 3.020 | 3.040 | 3.040 | 144,034,688 |
| 2024-03-06 | 3.040 | 3.100 | 3.030 | 3.050 | 3.050 | 121,460,622 |
| 2024-03-05 | 3.080 | 3.090 | 3.040 | 3.050 | 3.050 | 126,874,449 |
| 2024-03-04 | 3.130 | 3.140 | 3.070 | 3.090 | 3.090 | 139,851,633 |
| 2024-03-01 | 3.120 | 3.150 | 3.090 | 3.130 | 3.130 | 193,052,413 |
| 2024-02-29 | 3.040 | 3.130 | 3.030 | 3.120 | 3.120 | 239,614,971 |
| 2024-02-28 | 3.130 | 3.200 | 3.060 | 3.060 | 3.060 | 364,580,400 |
| 2024-02-27 | 3.030 | 3.100 | 3.020 | 3.100 | 3.100 | 186,344,006 |
| 2024-02-26 | 3.060 | 3.070 | 3.030 | 3.030 | 3.030 | 148,160,414 |
| 2024-02-23 | 3.050 | 3.080 | 3.020 | 3.060 | 3.060 | 181,193,758 |
| 2024-02-22 | 3.020 | 3.070 | 3.010 | 3.060 | 3.060 | 164,780,652 |
| 2024-02-21 | 3.000 | 3.110 | 2.990 | 3.040 | 3.040 | 213,585,382 |
| 2024-02-20 | 2.990 | 3.050 | 2.970 | 3.020 | 3.020 | 144,399,088 |
| 2024-02-19 | 3.050 | 3.050 | 2.970 | 3.000 | 3.000 | 154,845,774 |
| 2024-02-08 | 3.030 | 3.130 | 3.020 | 3.040 | 3.040 | 217,179,899 |
| 2024-02-07 | 2.910 | 3.020 | 2.900 | 3.020 | 3.020 | 220,167,984 |
| 2024-02-06 | 2.710 | 2.960 | 2.700 | 2.920 | 2.920 | 186,074,860 |
| 2024-02-05 | 2.860 | 2.880 | 2.730 | 2.760 | 2.760 | 183,125,513 |
| 2024-02-02 | 2.950 | 2.970 | 2.820 | 2.890 | 2.890 | 153,868,083 |
| 2024-02-01 | 2.930 | 3.010 | 2.920 | 2.950 | 2.950 | 111,086,895 |
| 2024-01-31 | 2.980 | 3.020 | 2.950 | 2.960 | 2.960 | 119,576,900 |
| 2024-01-30 | 3.010 | 3.050 | 2.980 | 3.000 | 3.000 | 113,292,868 |
| 2024-01-29 | 3.080 | 3.090 | 3.020 | 3.030 | 3.030 | 140,238,090 |
| 2024-01-26 | 3.080 | 3.130 | 3.060 | 3.090 | 3.090 | 169,731,904 |
| 2024-01-25 | 3.060 | 3.130 | 3.040 | 3.110 | 3.110 | 260,243,722 |
| 2024-01-24 | 2.970 | 3.140 | 2.900 | 3.090 | 3.090 | 289,432,508 |
| 2024-01-23 | 2.900 | 2.980 | 2.870 | 2.950 | 2.950 | 135,696,680 |
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.