Tianfeng Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 2.900 | 2.910 | 2.870 | 2.880 | 2.875 | 78,196,977 |
| 2022-05-05 | 2.930 | 2.980 | 2.910 | 2.940 | 2.935 | 94,256,174 |
| 2022-04-29 | 2.960 | 3.060 | 2.920 | 3.000 | 2.994 | 152,119,678 |
| 2022-04-28 | 2.930 | 2.950 | 2.830 | 2.870 | 2.865 | 114,687,148 |
| 2022-04-27 | 2.890 | 2.980 | 2.850 | 2.970 | 2.964 | 120,107,711 |
| 2022-04-26 | 3.040 | 3.060 | 2.900 | 2.920 | 2.915 | 132,734,557 |
| 2022-04-25 | 3.200 | 3.230 | 3.030 | 3.040 | 3.034 | 146,861,805 |
| 2022-04-22 | 3.290 | 3.320 | 3.230 | 3.240 | 3.234 | 93,186,030 |
| 2022-04-21 | 3.310 | 3.370 | 3.290 | 3.300 | 3.294 | 93,223,015 |
| 2022-04-20 | 3.380 | 3.400 | 3.330 | 3.340 | 3.334 | 78,466,055 |
| 2022-04-19 | 3.380 | 3.410 | 3.350 | 3.380 | 3.374 | 60,541,945 |
| 2022-04-18 | 3.410 | 3.420 | 3.360 | 3.390 | 3.384 | 92,778,438 |
| 2022-04-15 | 3.530 | 3.560 | 3.440 | 3.450 | 3.444 | 95,696,597 |
| 2022-04-14 | 3.540 | 3.570 | 3.510 | 3.540 | 3.533 | 83,017,588 |
| 2022-04-13 | 3.540 | 3.570 | 3.510 | 3.510 | 3.503 | 98,724,542 |
| 2022-04-12 | 3.430 | 3.590 | 3.420 | 3.560 | 3.553 | 122,463,912 |
| 2022-04-11 | 3.540 | 3.550 | 3.430 | 3.440 | 3.434 | 93,561,431 |
| 2022-04-08 | 3.540 | 3.590 | 3.500 | 3.570 | 3.563 | 110,424,487 |
| 2022-04-07 | 3.580 | 3.630 | 3.530 | 3.540 | 3.533 | 133,947,092 |
| 2022-04-06 | 3.590 | 3.660 | 3.570 | 3.600 | 3.593 | 180,762,323 |
| 2022-04-01 | 3.440 | 3.530 | 3.430 | 3.530 | 3.523 | 109,581,029 |
| 2022-03-31 | 3.420 | 3.530 | 3.410 | 3.470 | 3.464 | 129,095,679 |
| 2022-03-30 | 3.350 | 3.450 | 3.340 | 3.450 | 3.444 | 154,006,850 |
| 2022-03-29 | 3.420 | 3.430 | 3.320 | 3.340 | 3.334 | 104,764,642 |
| 2022-03-28 | 3.400 | 3.460 | 3.390 | 3.420 | 3.414 | 96,295,478 |
| 2022-03-25 | 3.470 | 3.520 | 3.430 | 3.430 | 3.424 | 72,484,390 |
| 2022-03-24 | 3.520 | 3.530 | 3.470 | 3.470 | 3.464 | 84,661,872 |
| 2022-03-23 | 3.570 | 3.590 | 3.530 | 3.540 | 3.533 | 72,060,938 |
| 2022-03-22 | 3.570 | 3.600 | 3.550 | 3.570 | 3.563 | 76,554,591 |
| 2022-03-21 | 3.620 | 3.620 | 3.560 | 3.590 | 3.583 | 90,142,096 |
| 2022-03-18 | 3.580 | 3.640 | 3.560 | 3.640 | 3.633 | 139,165,307 |
| 2022-03-17 | 3.650 | 3.680 | 3.580 | 3.600 | 3.593 | 213,478,892 |
| 2022-03-16 | 3.520 | 3.720 | 3.440 | 3.650 | 3.643 | 285,400,360 |
| 2022-03-15 | 3.470 | 3.630 | 3.460 | 3.470 | 3.464 | 199,719,686 |
| 2022-03-14 | 3.510 | 3.580 | 3.490 | 3.490 | 3.483 | 99,069,285 |
| 2022-03-11 | 3.390 | 3.610 | 3.340 | 3.570 | 3.563 | 152,690,576 |
| 2022-03-10 | 3.460 | 3.480 | 3.420 | 3.430 | 3.424 | 68,511,635 |
| 2022-03-09 | 3.470 | 3.490 | 3.290 | 3.410 | 3.404 | 112,585,107 |
| 2022-03-08 | 3.510 | 3.530 | 3.450 | 3.460 | 3.454 | 84,266,545 |
| 2022-03-07 | 3.530 | 3.550 | 3.500 | 3.500 | 3.493 | 68,540,077 |
| 2022-03-04 | 3.570 | 3.580 | 3.530 | 3.530 | 3.523 | 58,902,022 |
| 2022-03-03 | 3.570 | 3.610 | 3.570 | 3.590 | 3.583 | 63,746,292 |
| 2022-03-02 | 3.530 | 3.580 | 3.520 | 3.570 | 3.563 | 66,309,890 |
| 2022-03-01 | 3.510 | 3.570 | 3.470 | 3.560 | 3.553 | 111,470,652 |
| 2022-02-28 | 3.610 | 3.610 | 3.500 | 3.520 | 3.513 | 131,997,157 |
| 2022-02-25 | 3.670 | 3.690 | 3.600 | 3.610 | 3.603 | 114,663,163 |
| 2022-02-24 | 3.770 | 3.780 | 3.610 | 3.650 | 3.643 | 114,266,987 |
| 2022-02-23 | 3.760 | 3.790 | 3.750 | 3.780 | 3.773 | 64,678,327 |
| 2022-02-22 | 3.800 | 3.820 | 3.740 | 3.760 | 3.753 | 72,470,989 |
| 2022-02-21 | 3.800 | 3.830 | 3.790 | 3.820 | 3.813 | 56,845,637 |
| 2022-02-18 | 3.770 | 3.820 | 3.760 | 3.810 | 3.803 | 58,701,616 |
| 2022-02-17 | 3.810 | 3.830 | 3.780 | 3.790 | 3.783 | 54,076,030 |
| 2022-02-16 | 3.820 | 3.840 | 3.800 | 3.810 | 3.803 | 39,686,156 |
| 2022-02-15 | 3.810 | 3.830 | 3.780 | 3.800 | 3.793 | 40,339,626 |
| 2022-02-14 | 3.850 | 3.860 | 3.790 | 3.800 | 3.793 | 73,140,966 |
| 2022-02-11 | 3.870 | 3.930 | 3.860 | 3.880 | 3.873 | 78,759,126 |
| 2022-02-10 | 3.850 | 3.890 | 3.850 | 3.890 | 3.883 | 62,630,308 |
| 2022-02-09 | 3.830 | 3.890 | 3.820 | 3.870 | 3.863 | 74,368,827 |
| 2022-02-08 | 3.750 | 3.860 | 3.750 | 3.850 | 3.843 | 110,630,139 |
| 2022-02-07 | 3.760 | 3.780 | 3.740 | 3.760 | 3.753 | 88,369,724 |
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.