Tianfeng Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 3.830 | 4.050 | 3.780 | 3.780 | 3.780 | 462,171,863 |
| 2026-07-16 | 3.880 | 3.920 | 3.810 | 3.850 | 3.850 | 263,318,456 |
| 2026-07-15 | 3.790 | 3.940 | 3.750 | 3.920 | 3.920 | 378,526,627 |
| 2026-07-14 | 3.760 | 3.870 | 3.700 | 3.840 | 3.840 | 327,479,598 |
| 2026-07-13 | 3.730 | 3.890 | 3.700 | 3.810 | 3.810 | 402,651,989 |
| 2026-07-10 | 3.740 | 3.770 | 3.650 | 3.720 | 3.720 | 301,286,173 |
| 2026-07-09 | 3.750 | 3.850 | 3.700 | 3.800 | 3.800 | 440,278,457 |
| 2026-07-08 | 3.650 | 3.760 | 3.570 | 3.640 | 3.640 | 250,058,262 |
| 2026-07-07 | 3.620 | 3.800 | 3.540 | 3.690 | 3.690 | 363,125,594 |
| 2026-07-06 | 3.710 | 3.740 | 3.610 | 3.630 | 3.630 | 232,927,721 |
| 2026-07-03 | 3.700 | 3.760 | 3.630 | 3.680 | 3.680 | 307,215,814 |
| 2026-07-02 | 3.760 | 3.820 | 3.670 | 3.690 | 3.690 | 567,094,003 |
| 2026-07-01 | 3.380 | 3.710 | 3.360 | 3.710 | 3.710 | 445,390,496 |
| 2026-06-30 | 3.330 | 3.420 | 3.320 | 3.370 | 3.370 | 152,244,735 |
| 2026-06-29 | 3.410 | 3.470 | 3.330 | 3.360 | 3.360 | 201,502,937 |
| 2026-06-26 | 3.550 | 3.660 | 3.410 | 3.410 | 3.410 | 314,313,825 |
| 2026-06-25 | 3.460 | 3.640 | 3.440 | 3.590 | 3.590 | 466,636,671 |
| 2026-06-24 | 3.520 | 3.600 | 3.410 | 3.440 | 3.440 | 434,118,916 |
| 2026-06-23 | 3.380 | 3.720 | 3.350 | 3.600 | 3.600 | 699,587,732 |
| 2026-06-22 | 3.150 | 3.380 | 3.140 | 3.380 | 3.380 | 292,229,456 |
| 2026-06-18 | 3.300 | 3.310 | 3.170 | 3.170 | 3.170 | 132,711,509 |
| 2026-06-17 | 3.340 | 3.400 | 3.280 | 3.310 | 3.310 | 132,854,152 |
| 2026-06-16 | 3.260 | 3.360 | 3.230 | 3.340 | 3.340 | 182,404,860 |
| 2026-06-15 | 3.160 | 3.440 | 3.160 | 3.300 | 3.300 | 282,873,930 |
| 2026-06-12 | 3.070 | 3.180 | 3.050 | 3.160 | 3.160 | 178,775,569 |
| 2026-06-11 | 3.100 | 3.130 | 3.040 | 3.060 | 3.060 | 93,286,575 |
| 2026-06-10 | 3.090 | 3.140 | 3.070 | 3.120 | 3.120 | 106,520,739 |
| 2026-06-09 | 3.110 | 3.120 | 3.060 | 3.110 | 3.110 | 95,121,147 |
| 2026-06-08 | 3.150 | 3.210 | 3.090 | 3.100 | 3.100 | 105,662,549 |
| 2026-06-05 | 3.220 | 3.250 | 3.200 | 3.200 | 3.200 | 81,286,512 |
| 2026-06-04 | 3.290 | 3.310 | 3.190 | 3.220 | 3.220 | 104,016,027 |
| 2026-06-03 | 3.330 | 3.350 | 3.300 | 3.300 | 3.300 | 83,244,791 |
| 2026-06-02 | 3.360 | 3.370 | 3.320 | 3.340 | 3.340 | 75,835,554 |
| 2026-06-01 | 3.330 | 3.370 | 3.320 | 3.360 | 3.360 | 72,481,492 |
| 2026-05-29 | 3.350 | 3.410 | 3.340 | 3.350 | 3.350 | 104,015,776 |
| 2026-05-28 | 3.400 | 3.420 | 3.310 | 3.350 | 3.350 | 101,387,619 |
| 2026-05-27 | 3.460 | 3.510 | 3.400 | 3.400 | 3.400 | 92,401,005 |
| 2026-05-26 | 3.470 | 3.510 | 3.440 | 3.470 | 3.470 | 96,435,178 |
| 2026-05-25 | 3.480 | 3.510 | 3.440 | 3.480 | 3.480 | 98,989,416 |
| 2026-05-22 | 3.560 | 3.570 | 3.460 | 3.470 | 3.470 | 131,564,886 |
| 2026-05-21 | 3.560 | 3.660 | 3.550 | 3.550 | 3.550 | 168,382,972 |
| 2026-05-20 | 3.590 | 3.590 | 3.550 | 3.550 | 3.550 | 79,823,534 |
| 2026-05-19 | 3.600 | 3.620 | 3.560 | 3.600 | 3.600 | 94,988,629 |
| 2026-05-18 | 3.580 | 3.630 | 3.580 | 3.590 | 3.590 | 82,681,446 |
| 2026-05-15 | 3.680 | 3.700 | 3.590 | 3.600 | 3.600 | 145,426,367 |
| 2026-05-14 | 3.800 | 3.810 | 3.680 | 3.680 | 3.680 | 156,220,978 |
| 2026-05-13 | 3.800 | 3.820 | 3.760 | 3.800 | 3.800 | 115,618,531 |
| 2026-05-12 | 3.830 | 3.860 | 3.790 | 3.820 | 3.820 | 164,643,157 |
| 2026-05-11 | 3.770 | 3.860 | 3.740 | 3.830 | 3.830 | 207,407,277 |
| 2026-05-08 | 3.780 | 3.810 | 3.750 | 3.770 | 3.770 | 110,927,626 |
| 2026-05-07 | 3.820 | 3.840 | 3.750 | 3.790 | 3.790 | 172,072,459 |
| 2026-05-06 | 3.600 | 3.900 | 3.590 | 3.780 | 3.780 | 359,337,361 |
| 2026-04-30 | 3.640 | 3.650 | 3.560 | 3.580 | 3.580 | 258,023,958 |
| 2026-04-29 | 3.690 | 3.730 | 3.680 | 3.710 | 3.710 | 93,661,587 |
| 2026-04-28 | 3.700 | 3.780 | 3.690 | 3.700 | 3.700 | 122,044,875 |
| 2026-04-27 | 3.680 | 3.720 | 3.640 | 3.720 | 3.720 | 94,715,245 |
| 2026-04-24 | 3.720 | 3.740 | 3.670 | 3.680 | 3.680 | 86,271,110 |
| 2026-04-23 | 3.780 | 3.800 | 3.730 | 3.740 | 3.740 | 94,486,761 |
| 2026-04-22 | 3.760 | 3.810 | 3.740 | 3.790 | 3.790 | 95,522,090 |
| 2026-04-21 | 3.820 | 3.830 | 3.760 | 3.770 | 3.770 | 90,797,720 |
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.