Tianfeng Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	3.740	3.770	3.710	3.730	3.723	71,099,338
2022-01-27	3.760	3.780	3.700	3.710	3.703	85,224,599
2022-01-26	3.730	3.790	3.720	3.780	3.773	91,259,763
2022-01-25	3.860	3.860	3.730	3.740	3.733	104,144,376
2022-01-24	3.920	3.930	3.850	3.860	3.853	92,176,050
2022-01-21	3.950	3.980	3.920	3.930	3.923	82,301,901
2022-01-20	3.940	4.000	3.920	3.970	3.963	141,449,041
2022-01-19	3.930	3.970	3.920	3.940	3.933	76,667,909
2022-01-18	3.930	3.970	3.910	3.940	3.933	85,698,480
2022-01-17	3.930	3.960	3.920	3.930	3.923	71,268,176
2022-01-14	4.020	4.030	3.930	3.930	3.923	128,185,994
2022-01-13	4.040	4.080	4.030	4.030	4.022	113,331,064
2022-01-12	4.040	4.060	4.010	4.030	4.022	89,062,668
2022-01-11	4.030	4.090	4.010	4.050	4.042	112,155,455
2022-01-10	4.030	4.050	4.010	4.030	4.022	72,863,501
2022-01-07	4.040	4.080	4.030	4.030	4.022	86,551,591
2022-01-06	4.050	4.070	4.020	4.030	4.022	88,495,160
2022-01-05	4.070	4.110	4.040	4.060	4.052	104,375,072
2022-01-04	4.040	4.090	4.040	4.070	4.062	118,883,381
2021-12-31	4.060	4.080	4.040	4.050	4.042	87,797,980
2021-12-30	4.010	4.070	4.010	4.050	4.042	107,969,218
2021-12-29	4.020	4.040	4.000	4.020	4.012	68,164,114
2021-12-28	3.980	4.030	3.970	4.030	4.022	87,916,338
2021-12-27	3.970	4.000	3.960	3.980	3.973	64,499,443
2021-12-24	4.010	4.030	3.960	3.960	3.953	89,857,039
2021-12-23	4.040	4.060	3.990	4.010	4.002	119,229,144
2021-12-22	4.110	4.130	4.040	4.050	4.042	187,406,951
2021-12-21	4.040	4.250	4.020	4.130	4.122	323,231,999
2021-12-20	4.030	4.120	4.020	4.030	4.022	132,335,154
2021-12-17	4.040	4.130	4.020	4.040	4.032	155,130,237
2021-12-16	4.000	4.050	3.980	4.050	4.042	99,412,761
2021-12-15	3.990	4.040	3.970	4.000	3.993	78,720,475
2021-12-14	4.000	4.030	3.970	3.990	3.983	81,458,686
2021-12-13	4.080	4.120	4.010	4.020	4.012	144,902,401
2021-12-10	4.030	4.070	3.990	4.010	4.002	136,949,576
2021-12-09	3.990	4.130	3.980	4.080	4.072	236,986,353
2021-12-08	3.970	4.000	3.930	4.000	3.993	110,514,671
2021-12-07	3.980	3.990	3.930	3.950	3.943	95,973,909
2021-12-06	3.990	4.050	3.940	3.950	3.943	170,289,346
2021-12-03	3.990	3.990	3.920	3.970	3.963	101,058,563
2021-12-02	3.900	4.080	3.880	3.980	3.973	179,039,741
2021-12-01	3.850	3.930	3.840	3.900	3.893	70,805,281
2021-11-30	3.850	3.890	3.820	3.860	3.853	56,176,171
2021-11-29	3.860	3.880	3.830	3.840	3.833	54,589,483
2021-11-26	3.910	3.910	3.870	3.880	3.873	55,096,153
2021-11-25	3.920	3.940	3.890	3.900	3.893	63,574,882
2021-11-24	3.960	3.970	3.900	3.930	3.923	67,432,974
2021-11-23	3.940	3.990	3.930	3.960	3.953	83,868,390
2021-11-22	3.940	3.980	3.910	3.940	3.933	77,985,791
2021-11-19	3.870	3.960	3.850	3.940	3.933	85,583,662
2021-11-18	3.920	3.920	3.860	3.860	3.853	55,059,251
2021-11-17	3.940	3.940	3.900	3.920	3.913	53,010,809
2021-11-16	3.990	4.000	3.920	3.930	3.923	54,809,792
2021-11-15	4.010	4.040	3.960	3.970	3.963	58,583,315
2021-11-12	4.010	4.020	3.970	3.990	3.983	62,692,970
2021-11-11	3.950	4.040	3.940	4.020	4.012	105,676,087
2021-11-10	3.950	3.970	3.930	3.960	3.953	60,756,935
2021-11-09	3.940	3.980	3.930	3.970	3.963	72,628,348
2021-11-08	3.880	3.970	3.850	3.950	3.943	95,067,748
2021-11-05	3.880	3.940	3.870	3.900	3.893	104,293,574

← NewerPage 20 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.