Tianfeng Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 2.980 | 3.000 | 2.860 | 2.910 | 2.910 | 117,340,020 |
| 2024-01-19 | 3.000 | 3.010 | 2.970 | 2.980 | 2.980 | 74,747,237 |
| 2024-01-18 | 2.960 | 3.030 | 2.930 | 3.020 | 3.020 | 144,838,995 |
| 2024-01-17 | 3.030 | 3.040 | 2.970 | 2.980 | 2.980 | 89,145,979 |
| 2024-01-16 | 3.000 | 3.050 | 2.980 | 3.050 | 3.050 | 128,748,923 |
| 2024-01-15 | 2.960 | 3.070 | 2.950 | 3.020 | 3.020 | 155,448,030 |
| 2024-01-12 | 2.990 | 3.030 | 2.970 | 2.970 | 2.970 | 79,108,839 |
| 2024-01-11 | 2.960 | 3.020 | 2.950 | 3.010 | 3.010 | 92,236,807 |
| 2024-01-10 | 2.940 | 3.020 | 2.910 | 2.960 | 2.960 | 91,364,752 |
| 2024-01-09 | 2.950 | 2.970 | 2.920 | 2.950 | 2.950 | 67,765,409 |
| 2024-01-08 | 2.980 | 2.990 | 2.940 | 2.940 | 2.940 | 86,558,678 |
| 2024-01-05 | 3.000 | 3.040 | 2.980 | 3.000 | 3.000 | 91,041,320 |
| 2024-01-04 | 3.040 | 3.050 | 2.990 | 3.010 | 3.010 | 78,119,041 |
| 2024-01-03 | 3.040 | 3.060 | 3.020 | 3.040 | 3.040 | 64,710,048 |
| 2024-01-02 | 3.080 | 3.080 | 3.040 | 3.040 | 3.040 | 75,584,118 |
| 2023-12-29 | 3.080 | 3.100 | 3.070 | 3.090 | 3.090 | 96,587,232 |
| 2023-12-28 | 3.010 | 3.100 | 3.000 | 3.090 | 3.090 | 148,307,584 |
| 2023-12-27 | 2.970 | 3.050 | 2.960 | 3.030 | 3.030 | 122,038,247 |
| 2023-12-26 | 2.990 | 3.000 | 2.960 | 2.970 | 2.970 | 58,685,554 |
| 2023-12-25 | 3.010 | 3.020 | 2.970 | 2.990 | 2.990 | 67,996,000 |
| 2023-12-22 | 3.040 | 3.050 | 3.000 | 3.020 | 3.020 | 104,451,436 |
| 2023-12-21 | 3.020 | 3.070 | 3.000 | 3.050 | 3.050 | 111,391,031 |
| 2023-12-20 | 3.140 | 3.150 | 3.040 | 3.050 | 3.050 | 152,533,721 |
| 2023-12-19 | 3.140 | 3.170 | 3.120 | 3.150 | 3.150 | 106,442,492 |
| 2023-12-18 | 3.170 | 3.190 | 3.130 | 3.150 | 3.150 | 90,011,469 |
| 2023-12-15 | 3.180 | 3.210 | 3.160 | 3.170 | 3.170 | 85,595,770 |
| 2023-12-14 | 3.200 | 3.210 | 3.160 | 3.170 | 3.170 | 61,027,710 |
| 2023-12-13 | 3.210 | 3.220 | 3.180 | 3.180 | 3.180 | 58,182,289 |
| 2023-12-12 | 3.210 | 3.230 | 3.200 | 3.220 | 3.220 | 83,117,157 |
| 2023-12-11 | 3.170 | 3.250 | 3.130 | 3.230 | 3.230 | 162,879,511 |
| 2023-12-08 | 3.190 | 3.210 | 3.150 | 3.150 | 3.150 | 90,794,652 |
| 2023-12-07 | 3.160 | 3.210 | 3.160 | 3.190 | 3.190 | 82,827,200 |
| 2023-12-06 | 3.160 | 3.190 | 3.150 | 3.170 | 3.170 | 79,921,683 |
| 2023-12-05 | 3.190 | 3.210 | 3.160 | 3.160 | 3.160 | 101,344,309 |
| 2023-12-04 | 3.220 | 3.220 | 3.190 | 3.190 | 3.190 | 80,574,210 |
| 2023-12-01 | 3.180 | 3.220 | 3.170 | 3.220 | 3.220 | 99,767,573 |
| 2023-11-30 | 3.180 | 3.210 | 3.160 | 3.190 | 3.190 | 127,953,200 |
| 2023-11-29 | 3.210 | 3.220 | 3.170 | 3.180 | 3.180 | 84,781,407 |
| 2023-11-28 | 3.220 | 3.230 | 3.190 | 3.210 | 3.210 | 86,441,981 |
| 2023-11-27 | 3.250 | 3.250 | 3.190 | 3.210 | 3.210 | 116,870,803 |
| 2023-11-24 | 3.290 | 3.290 | 3.240 | 3.250 | 3.250 | 101,935,580 |
| 2023-11-23 | 3.280 | 3.300 | 3.250 | 3.300 | 3.300 | 95,269,878 |
| 2023-11-22 | 3.310 | 3.340 | 3.270 | 3.270 | 3.270 | 121,926,944 |
| 2023-11-21 | 3.340 | 3.390 | 3.310 | 3.320 | 3.320 | 156,171,530 |
| 2023-11-20 | 3.350 | 3.360 | 3.300 | 3.330 | 3.330 | 120,064,726 |
| 2023-11-17 | 3.330 | 3.350 | 3.310 | 3.350 | 3.350 | 118,996,717 |
| 2023-11-16 | 3.350 | 3.380 | 3.330 | 3.330 | 3.330 | 138,919,091 |
| 2023-11-15 | 3.400 | 3.430 | 3.350 | 3.360 | 3.360 | 209,211,506 |
| 2023-11-14 | 3.330 | 3.400 | 3.320 | 3.360 | 3.360 | 232,228,579 |
| 2023-11-13 | 3.340 | 3.350 | 3.300 | 3.320 | 3.320 | 118,755,688 |
| 2023-11-10 | 3.310 | 3.370 | 3.300 | 3.340 | 3.340 | 190,633,581 |
| 2023-11-09 | 3.340 | 3.360 | 3.300 | 3.310 | 3.310 | 165,254,616 |
| 2023-11-08 | 3.400 | 3.430 | 3.330 | 3.350 | 3.350 | 247,331,901 |
| 2023-11-07 | 3.330 | 3.450 | 3.310 | 3.420 | 3.420 | 393,852,330 |
| 2023-11-06 | 3.280 | 3.400 | 3.240 | 3.360 | 3.360 | 434,232,857 |
| 2023-11-03 | 3.170 | 3.210 | 3.160 | 3.190 | 3.190 | 136,204,169 |
| 2023-11-02 | 3.190 | 3.210 | 3.150 | 3.160 | 3.160 | 113,472,629 |
| 2023-11-01 | 3.230 | 3.250 | 3.190 | 3.190 | 3.190 | 120,660,830 |
| 2023-10-31 | 3.220 | 3.260 | 3.190 | 3.200 | 3.200 | 157,310,064 |
| 2023-10-30 | 3.200 | 3.240 | 3.200 | 3.240 | 3.240 | 155,431,965 |
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.