Tianfeng Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 3.010 | 3.010 | 2.980 | 2.990 | 2.990 | 37,118,791 |
| 2022-07-29 | 3.020 | 3.030 | 3.000 | 3.010 | 3.010 | 44,570,322 |
| 2022-07-28 | 2.990 | 3.040 | 2.990 | 3.010 | 3.010 | 74,651,670 |
| 2022-07-27 | 3.010 | 3.020 | 2.960 | 2.980 | 2.980 | 80,553,780 |
| 2022-07-26 | 3.000 | 3.030 | 2.980 | 3.010 | 3.010 | 37,209,528 |
| 2022-07-25 | 3.010 | 3.020 | 2.980 | 2.990 | 2.990 | 35,866,583 |
| 2022-07-22 | 3.010 | 3.050 | 2.980 | 3.010 | 3.010 | 50,939,863 |
| 2022-07-21 | 3.000 | 3.030 | 3.000 | 3.010 | 3.010 | 43,027,134 |
| 2022-07-20 | 3.030 | 3.050 | 3.000 | 3.020 | 3.020 | 55,151,112 |
| 2022-07-19 | 3.010 | 3.040 | 2.990 | 3.030 | 3.030 | 48,804,602 |
| 2022-07-18 | 2.960 | 3.020 | 2.950 | 3.010 | 3.010 | 54,700,645 |
| 2022-07-15 | 3.020 | 3.020 | 2.940 | 2.950 | 2.950 | 63,756,852 |
| 2022-07-14 | 3.060 | 3.070 | 3.020 | 3.020 | 3.020 | 54,985,142 |
| 2022-07-13 | 3.080 | 3.100 | 3.060 | 3.070 | 3.070 | 42,590,526 |
| 2022-07-12 | 3.070 | 3.110 | 3.050 | 3.080 | 3.080 | 61,424,408 |
| 2022-07-11 | 3.080 | 3.090 | 3.040 | 3.060 | 3.060 | 46,976,912 |
| 2022-07-08 | 3.090 | 3.120 | 3.080 | 3.080 | 3.080 | 43,158,885 |
| 2022-07-07 | 3.090 | 3.120 | 3.080 | 3.080 | 3.080 | 40,989,186 |
| 2022-07-06 | 3.130 | 3.130 | 3.070 | 3.100 | 3.100 | 58,593,984 |
| 2022-07-05 | 3.160 | 3.170 | 3.100 | 3.120 | 3.120 | 59,229,648 |
| 2022-07-04 | 3.140 | 3.170 | 3.100 | 3.150 | 3.150 | 58,103,629 |
| 2022-07-01 | 3.180 | 3.200 | 3.140 | 3.140 | 3.140 | 65,471,262 |
| 2022-06-30 | 3.170 | 3.230 | 3.170 | 3.180 | 3.180 | 65,233,252 |
| 2022-06-29 | 3.240 | 3.280 | 3.170 | 3.180 | 3.180 | 95,256,298 |
| 2022-06-28 | 3.200 | 3.260 | 3.190 | 3.250 | 3.250 | 82,592,042 |
| 2022-06-27 | 3.240 | 3.260 | 3.210 | 3.210 | 3.210 | 84,170,106 |
| 2022-06-24 | 3.270 | 3.280 | 3.230 | 3.240 | 3.240 | 78,998,273 |
| 2022-06-23 | 3.180 | 3.280 | 3.170 | 3.260 | 3.260 | 114,206,109 |
| 2022-06-22 | 3.230 | 3.250 | 3.170 | 3.180 | 3.180 | 88,968,470 |
| 2022-06-21 | 3.230 | 3.270 | 3.200 | 3.220 | 3.220 | 82,432,007 |
| 2022-06-20 | 3.280 | 3.310 | 3.230 | 3.240 | 3.240 | 106,843,294 |
| 2022-06-17 | 3.280 | 3.340 | 3.210 | 3.280 | 3.280 | 152,874,383 |
| 2022-06-16 | 3.420 | 3.430 | 3.310 | 3.310 | 3.310 | 245,815,712 |
| 2022-06-15 | 3.360 | 3.630 | 3.350 | 3.440 | 3.440 | 431,894,626 |
| 2022-06-14 | 3.160 | 3.380 | 3.140 | 3.340 | 3.340 | 238,644,166 |
| 2022-06-13 | 3.230 | 3.260 | 3.180 | 3.200 | 3.200 | 144,673,085 |
| 2022-06-10 | 3.130 | 3.280 | 3.100 | 3.270 | 3.270 | 382,869,453 |
| 2022-06-09 | 3.180 | 3.240 | 3.130 | 3.170 | 3.170 | 153,524,430 |
| 2022-06-08 | 3.160 | 3.200 | 3.130 | 3.180 | 3.174 | 125,916,490 |
| 2022-06-07 | 3.130 | 3.200 | 3.120 | 3.150 | 3.144 | 105,728,080 |
| 2022-06-06 | 3.050 | 3.190 | 3.040 | 3.150 | 3.144 | 137,998,028 |
| 2022-06-02 | 3.030 | 3.080 | 3.010 | 3.070 | 3.064 | 82,466,665 |
| 2022-06-01 | 3.030 | 3.070 | 3.010 | 3.040 | 3.034 | 78,685,489 |
| 2022-05-31 | 3.010 | 3.050 | 2.980 | 3.040 | 3.034 | 92,936,871 |
| 2022-05-30 | 2.990 | 3.010 | 2.980 | 3.000 | 2.994 | 54,183,215 |
| 2022-05-27 | 3.020 | 3.040 | 2.970 | 3.000 | 2.994 | 75,923,026 |
| 2022-05-26 | 2.950 | 3.060 | 2.940 | 3.010 | 3.004 | 105,635,809 |
| 2022-05-25 | 2.930 | 2.960 | 2.930 | 2.950 | 2.944 | 53,777,060 |
| 2022-05-24 | 3.030 | 3.080 | 2.930 | 2.930 | 2.925 | 101,442,381 |
| 2022-05-23 | 2.980 | 3.070 | 2.970 | 3.040 | 3.034 | 103,495,829 |
| 2022-05-20 | 2.950 | 3.000 | 2.940 | 2.990 | 2.984 | 83,758,730 |
| 2022-05-19 | 2.930 | 2.950 | 2.910 | 2.950 | 2.944 | 56,233,632 |
| 2022-05-18 | 2.960 | 2.990 | 2.940 | 2.960 | 2.954 | 70,507,769 |
| 2022-05-17 | 2.950 | 2.960 | 2.920 | 2.960 | 2.954 | 50,809,660 |
| 2022-05-16 | 3.000 | 3.020 | 2.940 | 2.960 | 2.954 | 53,229,153 |
| 2022-05-13 | 2.970 | 3.000 | 2.950 | 2.980 | 2.974 | 65,021,733 |
| 2022-05-12 | 2.930 | 2.980 | 2.930 | 2.960 | 2.954 | 63,498,223 |
| 2022-05-11 | 2.940 | 3.030 | 2.930 | 2.950 | 2.944 | 111,395,958 |
| 2022-05-10 | 2.870 | 2.970 | 2.860 | 2.940 | 2.935 | 85,487,483 |
| 2022-05-09 | 2.870 | 2.920 | 2.860 | 2.900 | 2.895 | 42,684,646 |
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.