Tianfeng Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	2.900	2.950	2.900	2.940	2.940	61,684,758
2023-04-26	2.890	2.920	2.880	2.910	2.910	51,395,666
2023-04-25	2.900	2.910	2.870	2.890	2.890	71,986,120
2023-04-24	2.900	2.930	2.890	2.900	2.900	68,208,131
2023-04-21	2.980	2.980	2.910	2.910	2.910	101,004,385
2023-04-20	2.990	2.990	2.950	2.980	2.980	76,540,572
2023-04-19	3.020	3.030	2.970	2.990	2.990	81,842,741
2023-04-18	3.030	3.060	3.010	3.020	3.020	92,420,333
2023-04-17	2.970	3.040	2.960	3.040	3.040	146,343,894
2023-04-14	2.970	2.990	2.950	2.960	2.960	57,111,273
2023-04-13	2.980	2.990	2.950	2.970	2.970	63,593,278
2023-04-12	2.990	3.010	2.970	2.990	2.990	76,322,110
2023-04-11	2.980	3.010	2.970	2.990	2.990	97,204,739
2023-04-10	3.000	3.010	2.950	2.960	2.960	84,874,034
2023-04-07	2.970	2.990	2.950	2.980	2.980	59,842,651
2023-04-06	2.960	2.980	2.950	2.960	2.960	48,277,390
2023-04-04	2.970	2.990	2.960	2.980	2.980	64,544,395
2023-04-03	2.910	2.980	2.910	2.980	2.980	111,544,508
2023-03-31	2.930	2.930	2.910	2.910	2.910	35,539,487
2023-03-30	2.920	2.940	2.880	2.930	2.930	71,712,744
2023-03-29	2.940	2.950	2.900	2.910	2.910	49,885,084
2023-03-28	2.960	2.960	2.930	2.940	2.940	39,730,996
2023-03-27	2.950	2.970	2.930	2.950	2.950	56,296,043
2023-03-24	2.970	2.980	2.940	2.950	2.950	53,078,538
2023-03-23	2.940	2.980	2.930	2.970	2.970	71,566,239
2023-03-22	2.950	2.950	2.930	2.950	2.950	40,320,541
2023-03-21	2.930	2.950	2.920	2.940	2.940	39,957,531
2023-03-20	2.950	2.960	2.910	2.920	2.920	49,541,766
2023-03-17	2.930	2.970	2.930	2.940	2.940	68,415,300
2023-03-16	2.930	2.950	2.910	2.920	2.920	41,521,527
2023-03-15	2.930	2.960	2.930	2.950	2.950	51,340,399
2023-03-14	2.940	2.940	2.900	2.920	2.920	60,316,824
2023-03-13	2.940	2.960	2.920	2.950	2.950	50,568,518
2023-03-10	2.960	2.980	2.940	2.940	2.940	75,622,976
2023-03-09	2.990	3.000	2.970	2.970	2.970	41,672,574
2023-03-08	2.970	2.990	2.960	2.990	2.990	67,829,020
2023-03-07	3.040	3.060	2.980	2.980	2.980	97,636,261
2023-03-06	3.050	3.060	3.030	3.040	3.040	66,572,740
2023-03-03	3.030	3.060	3.020	3.050	3.050	95,275,215
2023-03-02	3.040	3.050	3.020	3.030	3.030	54,315,271
2023-03-01	3.000	3.050	3.000	3.040	3.040	77,424,226
2023-02-28	2.980	3.010	2.980	3.010	3.010	62,433,616
2023-02-27	3.010	3.020	2.970	2.980	2.980	65,354,922
2023-02-24	3.040	3.050	3.000	3.020	3.020	63,377,300
2023-02-23	3.040	3.090	3.030	3.050	3.050	119,236,906
2023-02-22	3.040	3.080	3.030	3.040	3.040	90,755,983
2023-02-21	3.030	3.070	3.020	3.060	3.060	116,062,437
2023-02-20	2.980	3.050	2.960	3.040	3.040	165,324,502
2023-02-17	3.000	3.010	2.940	2.950	2.950	106,269,799
2023-02-16	3.010	3.070	2.980	2.990	2.990	164,799,867
2023-02-15	3.040	3.040	3.000	3.010	3.010	57,316,550
2023-02-14	3.040	3.050	3.010	3.030	3.030	66,923,280
2023-02-13	3.010	3.040	3.000	3.030	3.030	61,025,009
2023-02-10	3.030	3.040	3.000	3.010	3.010	62,287,817
2023-02-09	2.990	3.040	2.990	3.030	3.030	88,005,659
2023-02-08	3.040	3.040	2.980	2.990	2.990	88,432,473
2023-02-07	3.060	3.070	3.020	3.040	3.040	88,538,731
2023-02-06	3.050	3.070	3.030	3.050	3.050	69,990,372
2023-02-03	3.090	3.100	3.050	3.080	3.080	106,174,740
2023-02-02	3.180	3.200	3.070	3.100	3.100	258,193,650

← NewerPage 15 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.