Tianfeng Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	3.330	3.340	3.230	3.250	3.250	449,146,920
2023-07-26	3.290	3.490	3.250	3.360	3.360	733,656,969
2023-07-25	3.270	3.370	3.190	3.270	3.270	537,883,004
2023-07-24	3.060	3.080	3.040	3.060	3.060	70,590,466
2023-07-21	3.030	3.090	3.020	3.060	3.060	131,503,143
2023-07-20	3.020	3.120	3.010	3.040	3.040	156,834,112
2023-07-19	2.990	3.020	2.980	3.010	3.010	58,745,230
2023-07-18	2.990	3.010	2.970	2.990	2.990	47,540,289
2023-07-17	2.990	3.000	2.970	2.990	2.990	53,352,500
2023-07-14	3.020	3.020	3.000	3.010	3.010	49,230,080
2023-07-13	2.980	3.020	2.970	3.020	3.020	92,963,646
2023-07-12	3.000	3.010	2.960	2.960	2.960	50,582,539
2023-07-11	2.980	3.000	2.960	3.000	3.000	55,638,238
2023-07-10	2.990	3.010	2.960	2.980	2.980	75,357,421
2023-07-07	2.980	3.030	2.970	3.010	3.010	77,715,619
2023-07-06	2.980	3.010	2.970	2.980	2.980	42,404,145
2023-07-05	3.010	3.010	2.980	2.990	2.990	48,043,020
2023-07-04	3.000	3.020	2.990	3.010	3.010	49,037,259
2023-07-03	2.980	3.010	2.970	3.010	3.010	61,144,595
2023-06-30	2.930	2.990	2.930	2.980	2.980	60,623,269
2023-06-29	2.920	2.960	2.920	2.940	2.940	64,849,620
2023-06-28	2.920	2.940	2.900	2.930	2.930	53,005,750
2023-06-27	2.910	2.940	2.900	2.920	2.920	52,004,419
2023-06-26	2.950	2.950	2.900	2.900	2.900	85,810,297
2023-06-21	3.000	3.010	2.950	2.950	2.950	70,846,738
2023-06-20	3.020	3.030	3.000	3.000	3.000	53,681,503
2023-06-19	3.030	3.040	3.020	3.020	3.020	47,896,453
2023-06-16	3.030	3.050	3.020	3.040	3.040	74,372,707
2023-06-15	3.000	3.040	2.990	3.030	3.030	98,790,700
2023-06-14	3.000	3.040	2.990	2.990	2.990	80,242,307
2023-06-13	2.990	3.000	2.980	2.990	2.990	39,454,539
2023-06-12	3.000	3.010	2.980	2.980	2.980	56,399,040
2023-06-09	3.010	3.030	2.990	3.010	3.010	49,480,225
2023-06-08	3.000	3.030	2.970	3.010	3.010	76,610,430
2023-06-07	2.980	3.010	2.980	2.990	2.990	57,964,445
2023-06-06	3.020	3.030	2.980	2.980	2.980	83,886,643
2023-06-05	3.030	3.030	3.010	3.020	3.020	54,461,009
2023-06-02	3.010	3.030	3.000	3.020	3.020	72,410,723
2023-06-01	3.000	3.040	2.970	3.000	3.000	89,039,272
2023-05-31	3.010	3.030	2.990	3.000	3.000	62,564,518
2023-05-30	3.010	3.020	2.970	3.020	3.020	77,940,283
2023-05-29	3.010	3.040	3.000	3.020	3.020	68,875,391
2023-05-26	3.010	3.020	2.980	3.010	3.010	76,319,283
2023-05-25	2.990	3.010	2.970	3.000	3.000	100,239,775
2023-05-24	3.020	3.040	3.000	3.000	3.000	110,481,132
2023-05-23	3.070	3.080	3.020	3.030	3.030	84,660,426
2023-05-22	3.070	3.090	3.040	3.070	3.070	102,765,715
2023-05-19	3.100	3.110	3.060	3.070	3.070	103,303,079
2023-05-18	3.130	3.150	3.100	3.110	3.110	107,075,388
2023-05-17	3.120	3.150	3.100	3.130	3.130	85,896,215
2023-05-16	3.170	3.200	3.120	3.130	3.130	107,948,479
2023-05-15	3.170	3.190	3.080	3.190	3.190	186,986,429
2023-05-12	3.200	3.230	3.170	3.180	3.180	96,067,329
2023-05-11	3.220	3.240	3.180	3.210	3.210	143,798,251
2023-05-10	3.230	3.290	3.170	3.200	3.200	242,178,403
2023-05-09	3.290	3.430	3.250	3.260	3.260	486,646,324
2023-05-08	3.250	3.320	3.200	3.290	3.290	312,057,338
2023-05-05	3.270	3.330	3.220	3.230	3.230	303,951,143
2023-05-04	3.130	3.320	3.130	3.270	3.270	398,120,679
2023-04-28	3.000	3.210	2.990	3.140	3.140	474,754,691

← NewerPage 14 of 21 · 1,212 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.