Tianfeng Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 3.200 | 3.240 | 3.180 | 3.230 | 3.230 | 165,216,103 |
| 2023-10-26 | 3.200 | 3.220 | 3.160 | 3.220 | 3.220 | 216,040,457 |
| 2023-10-25 | 3.320 | 3.320 | 3.240 | 3.240 | 3.240 | 307,141,950 |
| 2023-10-24 | 3.110 | 3.340 | 3.110 | 3.310 | 3.310 | 471,040,787 |
| 2023-10-23 | 3.230 | 3.230 | 3.090 | 3.110 | 3.110 | 208,297,392 |
| 2023-10-20 | 3.210 | 3.280 | 3.200 | 3.250 | 3.250 | 180,363,146 |
| 2023-10-19 | 3.200 | 3.300 | 3.190 | 3.220 | 3.220 | 216,134,527 |
| 2023-10-18 | 3.200 | 3.250 | 3.200 | 3.210 | 3.210 | 123,544,810 |
| 2023-10-17 | 3.200 | 3.270 | 3.180 | 3.220 | 3.220 | 160,311,059 |
| 2023-10-16 | 3.190 | 3.220 | 3.170 | 3.200 | 3.200 | 108,790,904 |
| 2023-10-13 | 3.210 | 3.240 | 3.190 | 3.200 | 3.200 | 102,710,410 |
| 2023-10-12 | 3.250 | 3.260 | 3.210 | 3.240 | 3.240 | 125,299,304 |
| 2023-10-11 | 3.220 | 3.240 | 3.200 | 3.210 | 3.210 | 124,541,291 |
| 2023-10-10 | 3.260 | 3.280 | 3.210 | 3.220 | 3.220 | 120,506,244 |
| 2023-10-09 | 3.290 | 3.300 | 3.230 | 3.240 | 3.240 | 134,268,452 |
| 2023-09-28 | 3.320 | 3.340 | 3.300 | 3.320 | 3.320 | 96,354,381 |
| 2023-09-27 | 3.310 | 3.340 | 3.290 | 3.310 | 3.310 | 96,147,176 |
| 2023-09-26 | 3.300 | 3.340 | 3.300 | 3.310 | 3.310 | 109,315,930 |
| 2023-09-25 | 3.380 | 3.390 | 3.290 | 3.300 | 3.300 | 182,962,097 |
| 2023-09-22 | 3.310 | 3.410 | 3.310 | 3.410 | 3.410 | 211,966,657 |
| 2023-09-21 | 3.340 | 3.360 | 3.310 | 3.320 | 3.320 | 111,802,917 |
| 2023-09-20 | 3.350 | 3.390 | 3.320 | 3.340 | 3.340 | 136,621,577 |
| 2023-09-19 | 3.360 | 3.390 | 3.340 | 3.350 | 3.350 | 109,114,222 |
| 2023-09-18 | 3.370 | 3.400 | 3.350 | 3.360 | 3.360 | 137,722,901 |
| 2023-09-15 | 3.410 | 3.430 | 3.370 | 3.400 | 3.400 | 137,471,538 |
| 2023-09-14 | 3.390 | 3.410 | 3.370 | 3.390 | 3.390 | 125,109,866 |
| 2023-09-13 | 3.430 | 3.440 | 3.370 | 3.390 | 3.390 | 140,288,062 |
| 2023-09-12 | 3.450 | 3.480 | 3.420 | 3.430 | 3.430 | 153,744,422 |
| 2023-09-11 | 3.400 | 3.490 | 3.370 | 3.460 | 3.460 | 249,821,844 |
| 2023-09-08 | 3.390 | 3.430 | 3.360 | 3.400 | 3.400 | 186,142,827 |
| 2023-09-07 | 3.430 | 3.470 | 3.380 | 3.410 | 3.410 | 216,068,100 |
| 2023-09-06 | 3.440 | 3.470 | 3.420 | 3.430 | 3.430 | 209,256,560 |
| 2023-09-05 | 3.510 | 3.520 | 3.450 | 3.470 | 3.470 | 260,770,902 |
| 2023-09-04 | 3.510 | 3.570 | 3.460 | 3.540 | 3.540 | 294,398,928 |
| 2023-09-01 | 3.530 | 3.550 | 3.470 | 3.510 | 3.510 | 238,388,333 |
| 2023-08-31 | 3.550 | 3.600 | 3.490 | 3.500 | 3.500 | 341,571,100 |
| 2023-08-30 | 3.720 | 3.720 | 3.570 | 3.600 | 3.600 | 446,644,447 |
| 2023-08-29 | 3.760 | 3.790 | 3.630 | 3.740 | 3.740 | 765,896,249 |
| 2023-08-28 | 3.880 | 3.880 | 3.760 | 3.780 | 3.780 | 1,149,866,581 |
| 2023-08-25 | 3.510 | 3.590 | 3.510 | 3.530 | 3.530 | 268,836,971 |
| 2023-08-24 | 3.540 | 3.620 | 3.520 | 3.540 | 3.540 | 403,483,607 |
| 2023-08-23 | 3.630 | 3.630 | 3.470 | 3.490 | 3.490 | 495,224,640 |
| 2023-08-22 | 3.630 | 3.730 | 3.560 | 3.670 | 3.670 | 576,548,921 |
| 2023-08-21 | 3.770 | 3.860 | 3.620 | 3.630 | 3.630 | 578,467,774 |
| 2023-08-18 | 4.060 | 4.090 | 3.770 | 3.770 | 3.770 | 925,680,875 |
| 2023-08-17 | 3.780 | 4.200 | 3.750 | 4.070 | 4.070 | 1,417,409,703 |
| 2023-08-16 | 3.680 | 3.940 | 3.640 | 3.830 | 3.830 | 736,904,398 |
| 2023-08-15 | 3.650 | 3.740 | 3.650 | 3.730 | 3.730 | 378,734,874 |
| 2023-08-14 | 3.640 | 3.790 | 3.640 | 3.690 | 3.690 | 480,687,180 |
| 2023-08-11 | 3.870 | 3.870 | 3.730 | 3.750 | 3.750 | 584,399,004 |
| 2023-08-10 | 3.800 | 3.970 | 3.750 | 3.950 | 3.950 | 752,247,930 |
| 2023-08-09 | 3.840 | 3.880 | 3.740 | 3.780 | 3.780 | 424,771,553 |
| 2023-08-08 | 3.890 | 3.910 | 3.730 | 3.830 | 3.830 | 653,052,316 |
| 2023-08-07 | 3.870 | 4.000 | 3.850 | 3.960 | 3.960 | 745,521,518 |
| 2023-08-04 | 4.100 | 4.280 | 3.900 | 3.980 | 3.980 | 1,604,147,908 |
| 2023-08-03 | 3.860 | 4.000 | 3.730 | 3.980 | 3.980 | 1,016,565,716 |
| 2023-08-02 | 3.760 | 3.920 | 3.720 | 3.790 | 3.790 | 955,535,018 |
| 2023-08-01 | 3.690 | 4.030 | 3.670 | 3.840 | 3.840 | 1,784,374,967 |
| 2023-07-31 | 3.940 | 3.940 | 3.770 | 3.770 | 3.770 | 734,654,762 |
| 2023-07-28 | 3.250 | 3.580 | 3.240 | 3.580 | 3.580 | 698,979,867 |
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.