Tianfeng Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	2.760	2.840	2.760	2.830	2.830	87,947,713
2022-10-31	2.720	2.810	2.710	2.760	2.760	85,588,109
2022-10-28	2.820	2.830	2.720	2.730	2.730	112,791,215
2022-10-27	2.860	2.900	2.830	2.830	2.830	116,638,497
2022-10-26	2.850	2.940	2.830	2.860	2.860	168,456,872
2022-10-25	2.940	2.940	2.820	2.840	2.840	258,898,569
2022-10-24	2.900	3.120	2.900	2.990	2.990	383,207,790
2022-10-21	2.910	2.920	2.830	2.840	2.840	70,644,677
2022-10-20	2.820	2.880	2.810	2.850	2.850	51,572,037
2022-10-19	2.850	2.860	2.820	2.830	2.830	37,189,650
2022-10-18	2.870	2.880	2.840	2.850	2.850	45,710,870
2022-10-17	2.830	2.870	2.820	2.860	2.860	52,960,314
2022-10-14	2.830	2.870	2.820	2.850	2.850	52,855,819
2022-10-13	2.810	2.830	2.790	2.810	2.810	44,319,429
2022-10-12	2.750	2.830	2.730	2.830	2.830	68,037,790
2022-10-11	2.730	2.780	2.700	2.750	2.750	47,936,188
2022-10-10	2.750	2.770	2.700	2.720	2.720	49,196,140
2022-09-30	2.730	2.770	2.730	2.730	2.730	46,466,270
2022-09-29	2.800	2.820	2.720	2.730	2.730	59,729,487
2022-09-28	2.820	2.830	2.780	2.780	2.780	61,663,471
2022-09-27	2.780	2.830	2.770	2.830	2.830	47,655,040
2022-09-26	2.860	2.860	2.770	2.780	2.780	68,933,547
2022-09-23	2.860	2.890	2.850	2.860	2.860	62,513,810
2022-09-22	2.850	2.890	2.850	2.860	2.860	42,666,835
2022-09-21	2.850	2.890	2.820	2.870	2.870	49,387,571
2022-09-20	2.860	2.880	2.840	2.850	2.850	38,500,622
2022-09-19	2.870	2.880	2.830	2.840	2.840	58,552,274
2022-09-16	2.970	2.980	2.870	2.870	2.870	99,226,580
2022-09-15	3.010	3.030	2.960	2.980	2.980	73,818,537
2022-09-14	3.000	3.020	2.990	3.010	3.010	60,865,137
2022-09-13	3.050	3.070	3.030	3.040	3.040	51,530,436
2022-09-09	3.000	3.060	3.000	3.050	3.050	67,377,732
2022-09-08	3.030	3.050	3.000	3.000	3.000	40,754,617
2022-09-07	3.050	3.050	3.020	3.030	3.030	44,238,655
2022-09-06	3.030	3.060	3.020	3.050	3.050	84,302,921
2022-09-05	3.000	3.020	2.990	3.020	3.020	59,962,328
2022-09-02	2.990	3.030	2.990	3.000	3.000	63,778,251
2022-09-01	3.040	3.050	2.990	3.000	3.000	66,021,458
2022-08-31	3.040	3.070	3.010	3.040	3.040	90,388,671
2022-08-30	3.040	3.080	3.030	3.050	3.050	65,493,954
2022-08-29	3.040	3.070	3.030	3.050	3.050	55,646,616
2022-08-26	3.090	3.120	3.060	3.070	3.070	85,009,424
2022-08-25	3.070	3.100	3.030	3.080	3.080	92,286,809
2022-08-24	3.090	3.150	3.030	3.040	3.040	98,437,912
2022-08-23	3.080	3.140	3.050	3.080	3.080	74,751,652
2022-08-22	3.080	3.100	3.060	3.070	3.070	52,232,000
2022-08-19	3.100	3.130	3.080	3.100	3.100	56,633,715
2022-08-18	3.120	3.120	3.080	3.100	3.100	58,333,882
2022-08-17	3.060	3.150	3.050	3.130	3.130	127,169,279
2022-08-16	3.060	3.080	3.050	3.060	3.060	44,083,263
2022-08-15	3.060	3.090	3.040	3.050	3.050	59,698,340
2022-08-12	3.060	3.100	3.040	3.080	3.080	103,453,697
2022-08-11	2.960	3.070	2.950	3.060	3.060	135,879,429
2022-08-10	2.950	2.980	2.930	2.940	2.940	35,376,150
2022-08-09	2.970	2.980	2.950	2.950	2.950	31,683,300
2022-08-08	2.940	2.980	2.940	2.970	2.970	44,332,687
2022-08-05	2.900	2.960	2.890	2.960	2.960	78,783,395
2022-08-04	2.880	2.910	2.870	2.900	2.900	45,665,920
2022-08-03	2.880	2.920	2.860	2.860	2.860	50,312,601
2022-08-02	2.980	2.990	2.850	2.880	2.880	107,948,808

← NewerPage 17 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.