Tianfeng Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	3.810	3.840	3.790	3.830	3.830	109,067,011
2026-04-17	3.800	3.820	3.770	3.800	3.800	82,558,869
2026-04-16	3.760	3.820	3.740	3.800	3.800	137,795,632
2026-04-15	3.810	3.810	3.740	3.750	3.750	76,227,826
2026-04-14	3.790	3.810	3.730	3.780	3.780	101,335,437
2026-04-13	3.720	3.820	3.700	3.770	3.770	135,766,419
2026-04-10	3.680	3.850	3.680	3.750	3.750	252,646,237
2026-04-09	3.700	3.700	3.640	3.650	3.650	95,171,668
2026-04-08	3.650	3.740	3.630	3.740	3.740	183,974,842
2026-04-07	3.590	3.620	3.550	3.580	3.580	69,317,946
2026-04-03	3.650	3.670	3.590	3.600	3.600	58,445,812
2026-04-02	3.720	3.720	3.630	3.640	3.640	89,363,398
2026-04-01	3.740	3.760	3.700	3.730	3.730	65,811,400
2026-03-31	3.750	3.790	3.700	3.700	3.700	76,858,369
2026-03-30	3.700	3.760	3.680	3.750	3.750	77,575,130
2026-03-27	3.690	3.760	3.670	3.740	3.740	75,779,362
2026-03-26	3.800	3.810	3.700	3.710	3.710	94,355,021
2026-03-25	3.750	3.840	3.740	3.810	3.810	116,418,300
2026-03-24	3.760	3.770	3.690	3.760	3.760	103,446,556
2026-03-23	3.820	3.830	3.670	3.700	3.700	153,691,792
2026-03-20	3.940	3.960	3.880	3.880	3.880	108,338,153
2026-03-19	3.960	3.990	3.930	3.940	3.940	105,892,206
2026-03-18	4.000	4.010	3.950	3.970	3.970	106,541,080
2026-03-17	3.980	4.060	3.970	4.000	4.000	181,592,952
2026-03-16	3.950	3.990	3.940	3.970	3.970	79,009,686
2026-03-13	4.010	4.020	3.950	3.960	3.960	106,844,892
2026-03-12	3.980	4.040	3.980	4.010	4.010	118,426,247
2026-03-11	3.990	4.010	3.970	3.990	3.990	90,893,073
2026-03-10	3.970	4.000	3.960	3.990	3.990	81,508,950
2026-03-09	3.950	3.970	3.920	3.960	3.960	97,754,409
2026-03-06	3.930	4.020	3.920	3.990	3.990	117,189,012
2026-03-05	3.960	3.980	3.930	3.940	3.940	88,543,124
2026-03-04	3.930	3.980	3.920	3.930	3.930	103,837,319
2026-03-03	4.040	4.070	3.960	3.970	3.970	170,823,090
2026-03-02	4.060	4.080	4.010	4.040	4.040	133,201,755
2026-02-27	4.050	4.110	4.050	4.100	4.100	106,759,969
2026-02-26	4.110	4.110	4.050	4.070	4.070	110,239,162
2026-02-25	3.990	4.190	3.980	4.110	4.110	203,345,864
2026-02-24	4.000	4.040	3.910	4.000	4.000	205,869,859
2026-02-13	4.140	4.150	4.080	4.080	4.080	114,843,833
2026-02-12	4.150	4.160	4.120	4.120	4.120	82,408,533
2026-02-11	4.170	4.180	4.150	4.150	4.150	84,708,157
2026-02-10	4.170	4.180	4.160	4.160	4.160	72,725,523
2026-02-09	4.170	4.190	4.160	4.180	4.180	109,893,553
2026-02-06	4.140	4.170	4.120	4.140	4.140	101,488,964
2026-02-05	4.150	4.190	4.130	4.160	4.160	144,552,674
2026-02-04	4.110	4.170	4.090	4.160	4.160	150,479,669
2026-02-03	4.100	4.130	4.070	4.120	4.120	109,500,277
2026-02-02	4.150	4.180	4.090	4.090	4.090	145,691,792
2026-01-30	4.210	4.210	4.110	4.130	4.130	221,124,091
2026-01-29	4.180	4.240	4.150	4.220	4.220	203,289,075
2026-01-28	4.190	4.240	4.180	4.190	4.190	155,228,355
2026-01-27	4.240	4.240	4.150	4.200	4.200	209,774,190
2026-01-26	4.260	4.320	4.240	4.250	4.250	269,524,145
2026-01-23	4.220	4.270	4.210	4.260	4.260	171,088,784
2026-01-22	4.210	4.240	4.200	4.220	4.220	120,014,402
2026-01-21	4.200	4.230	4.190	4.210	4.210	112,947,344
2026-01-20	4.220	4.250	4.190	4.210	4.210	148,601,808
2026-01-19	4.210	4.240	4.190	4.230	4.230	130,677,117
2026-01-16	4.320	4.330	4.220	4.230	4.230	208,446,215

← NewerPage 3 of 21 · 1,215 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.