Tianfeng Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	3.040	3.100	3.030	3.090	3.090	147,947,628
2023-01-31	3.040	3.070	3.000	3.030	3.030	156,066,511
2023-01-30	3.160	3.180	3.080	3.090	3.090	124,943,860
2023-01-20	3.170	3.190	3.110	3.120	3.120	137,158,883
2023-01-19	3.100	3.170	3.100	3.170	3.170	169,432,828
2023-01-18	3.090	3.130	3.090	3.110	3.110	159,915,055
2023-01-17	3.060	3.120	3.050	3.110	3.110	172,316,647
2023-01-16	3.000	3.130	2.980	3.070	3.070	251,521,749
2023-01-13	2.920	3.000	2.900	2.990	2.990	132,983,261
2023-01-12	2.880	2.920	2.870	2.910	2.910	59,666,343
2023-01-11	2.920	2.930	2.870	2.880	2.880	53,428,170
2023-01-10	2.930	2.970	2.910	2.920	2.920	72,776,300
2023-01-09	2.920	2.960	2.910	2.920	2.920	81,951,006
2023-01-06	2.910	2.930	2.890	2.900	2.900	66,975,926
2023-01-05	2.890	2.950	2.890	2.920	2.920	95,002,587
2023-01-04	2.880	2.910	2.870	2.890	2.890	69,096,368
2023-01-03	2.850	2.890	2.810	2.880	2.880	72,820,514
2022-12-30	2.860	2.880	2.850	2.870	2.870	81,204,282
2022-12-29	2.830	2.970	2.810	2.870	2.870	153,707,816
2022-12-28	2.840	2.850	2.820	2.830	2.830	32,214,633
2022-12-27	2.850	2.860	2.830	2.850	2.850	48,414,142
2022-12-26	2.830	2.850	2.810	2.830	2.830	45,152,357
2022-12-23	2.810	2.850	2.800	2.830	2.830	39,645,200
2022-12-22	2.850	2.870	2.800	2.810	2.810	45,795,661
2022-12-21	2.850	2.860	2.810	2.840	2.840	45,964,557
2022-12-20	2.840	2.860	2.830	2.830	2.830	63,135,631
2022-12-19	2.950	2.960	2.840	2.850	2.850	89,875,593
2022-12-16	2.930	2.960	2.920	2.940	2.940	61,876,505
2022-12-15	2.980	2.990	2.950	2.950	2.950	56,242,734
2022-12-14	2.980	3.000	2.950	2.980	2.980	71,203,686
2022-12-13	2.990	3.000	2.970	2.980	2.980	51,601,877
2022-12-12	3.020	3.030	2.970	2.980	2.980	67,046,750
2022-12-09	3.040	3.060	3.010	3.030	3.030	91,755,947
2022-12-08	3.050	3.070	3.020	3.030	3.030	66,192,950
2022-12-07	3.060	3.090	3.040	3.050	3.050	78,903,535
2022-12-06	3.090	3.120	3.060	3.070	3.070	95,057,782
2022-12-05	3.080	3.120	3.070	3.110	3.110	135,842,173
2022-12-02	3.070	3.090	3.040	3.050	3.050	60,689,539
2022-12-01	3.110	3.150	3.050	3.060	3.060	122,811,635
2022-11-30	3.060	3.120	3.050	3.070	3.070	98,824,668
2022-11-29	2.970	3.080	2.960	3.060	3.060	129,153,811
2022-11-28	2.960	2.970	2.920	2.970	2.970	71,461,145
2022-11-25	2.960	3.020	2.950	3.000	3.000	63,719,230
2022-11-24	3.000	3.010	2.960	2.970	2.970	55,453,947
2022-11-23	2.990	3.010	2.950	2.980	2.980	68,533,130
2022-11-22	3.000	3.030	2.970	3.000	3.000	75,875,055
2022-11-21	3.040	3.050	2.980	2.990	2.990	88,539,456
2022-11-18	3.080	3.090	3.040	3.060	3.060	102,989,483
2022-11-17	3.030	3.100	3.020	3.090	3.090	154,153,136
2022-11-16	3.050	3.080	3.030	3.030	3.030	135,703,292
2022-11-15	2.980	3.140	2.970	3.070	3.070	279,643,056
2022-11-14	2.960	3.030	2.950	2.960	2.960	141,116,703
2022-11-11	2.970	2.990	2.920	2.950	2.950	160,774,127
2022-11-10	2.860	2.910	2.860	2.900	2.900	62,232,305
2022-11-09	2.880	2.910	2.870	2.880	2.880	47,100,052
2022-11-08	2.900	2.910	2.870	2.890	2.890	50,673,965
2022-11-07	2.870	2.920	2.860	2.900	2.900	80,522,139
2022-11-04	2.820	2.910	2.810	2.880	2.880	110,169,046
2022-11-03	2.830	2.830	2.800	2.820	2.820	54,632,644
2022-11-02	2.810	2.860	2.810	2.840	2.840	77,347,898

← NewerPage 16 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.