Tianfeng Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 4.370 | 4.380 | 4.270 | 4.280 | 4.280 | 291,099,730 |
| 2026-01-14 | 4.360 | 4.520 | 4.350 | 4.400 | 4.400 | 420,213,202 |
| 2026-01-13 | 4.470 | 4.510 | 4.360 | 4.380 | 4.380 | 316,943,482 |
| 2026-01-12 | 4.270 | 4.520 | 4.270 | 4.460 | 4.460 | 498,710,184 |
| 2026-01-09 | 4.260 | 4.320 | 4.250 | 4.290 | 4.290 | 202,958,679 |
| 2026-01-08 | 4.300 | 4.310 | 4.250 | 4.260 | 4.260 | 198,357,996 |
| 2026-01-07 | 4.400 | 4.420 | 4.310 | 4.320 | 4.320 | 274,830,679 |
| 2026-01-06 | 4.200 | 4.430 | 4.190 | 4.390 | 4.390 | 484,564,116 |
| 2026-01-05 | 4.160 | 4.210 | 4.150 | 4.210 | 4.210 | 159,686,261 |
| 2025-12-31 | 4.210 | 4.220 | 4.160 | 4.160 | 4.160 | 124,918,206 |
| 2025-12-30 | 4.220 | 4.250 | 4.190 | 4.210 | 4.210 | 118,940,801 |
| 2025-12-29 | 4.230 | 4.260 | 4.210 | 4.230 | 4.230 | 109,910,833 |
| 2025-12-26 | 4.230 | 4.310 | 4.220 | 4.250 | 4.250 | 183,885,649 |
| 2025-12-25 | 4.230 | 4.250 | 4.210 | 4.240 | 4.240 | 120,745,634 |
| 2025-12-24 | 4.170 | 4.240 | 4.150 | 4.230 | 4.230 | 144,642,250 |
| 2025-12-23 | 4.200 | 4.210 | 4.160 | 4.170 | 4.170 | 115,013,262 |
| 2025-12-22 | 4.180 | 4.240 | 4.180 | 4.210 | 4.210 | 138,910,162 |
| 2025-12-19 | 4.120 | 4.290 | 4.110 | 4.210 | 4.210 | 258,698,059 |
| 2025-12-18 | 4.150 | 4.180 | 4.110 | 4.110 | 4.110 | 128,908,034 |
| 2025-12-17 | 4.110 | 4.190 | 4.050 | 4.150 | 4.150 | 184,869,168 |
| 2025-12-16 | 4.160 | 4.180 | 4.090 | 4.120 | 4.120 | 149,504,416 |
| 2025-12-15 | 4.200 | 4.240 | 4.150 | 4.170 | 4.170 | 136,180,573 |
| 2025-12-12 | 4.220 | 4.250 | 4.210 | 4.230 | 4.230 | 121,233,015 |
| 2025-12-11 | 4.320 | 4.330 | 4.220 | 4.220 | 4.220 | 128,614,721 |
| 2025-12-10 | 4.280 | 4.330 | 4.250 | 4.310 | 4.310 | 156,394,468 |
| 2025-12-09 | 4.350 | 4.360 | 4.290 | 4.290 | 4.290 | 164,353,346 |
| 2025-12-08 | 4.380 | 4.450 | 4.350 | 4.380 | 4.380 | 342,351,874 |
| 2025-12-05 | 4.230 | 4.380 | 4.210 | 4.320 | 4.320 | 298,676,315 |
| 2025-12-04 | 4.230 | 4.300 | 4.160 | 4.250 | 4.250 | 250,515,544 |
| 2025-12-03 | 4.400 | 4.410 | 4.230 | 4.240 | 4.240 | 321,113,677 |
| 2025-12-02 | 4.400 | 4.440 | 4.360 | 4.380 | 4.380 | 281,852,787 |
| 2025-12-01 | 4.400 | 4.560 | 4.400 | 4.460 | 4.460 | 657,233,299 |
| 2025-11-28 | 4.810 | 4.840 | 4.780 | 4.830 | 4.830 | 98,434,387 |
| 2025-11-27 | 4.810 | 4.850 | 4.800 | 4.810 | 4.810 | 84,317,918 |
| 2025-11-26 | 4.830 | 4.850 | 4.810 | 4.810 | 4.810 | 82,213,010 |
| 2025-11-25 | 4.830 | 4.870 | 4.820 | 4.830 | 4.830 | 111,903,648 |
| 2025-11-24 | 4.820 | 4.850 | 4.760 | 4.830 | 4.830 | 114,151,198 |
| 2025-11-21 | 4.960 | 4.990 | 4.800 | 4.800 | 4.800 | 197,193,239 |
| 2025-11-20 | 5.110 | 5.130 | 5.000 | 5.000 | 5.000 | 149,140,492 |
| 2025-11-19 | 5.040 | 5.070 | 4.980 | 4.990 | 4.990 | 123,226,951 |
| 2025-11-18 | 5.060 | 5.080 | 5.040 | 5.050 | 5.050 | 107,674,578 |
| 2025-11-17 | 5.060 | 5.080 | 5.040 | 5.080 | 5.080 | 127,745,037 |
| 2025-11-14 | 5.070 | 5.120 | 5.070 | 5.070 | 5.070 | 107,383,694 |
| 2025-11-13 | 5.070 | 5.130 | 5.060 | 5.120 | 5.120 | 124,564,099 |
| 2025-11-12 | 5.120 | 5.130 | 5.050 | 5.060 | 5.060 | 145,961,576 |
| 2025-11-11 | 5.180 | 5.180 | 5.120 | 5.120 | 5.120 | 130,470,298 |
| 2025-11-10 | 5.150 | 5.180 | 5.120 | 5.170 | 5.170 | 148,855,022 |
| 2025-11-07 | 5.180 | 5.200 | 5.140 | 5.150 | 5.150 | 158,192,683 |
| 2025-11-06 | 5.190 | 5.230 | 5.180 | 5.200 | 5.200 | 164,923,774 |
| 2025-11-05 | 5.170 | 5.210 | 5.150 | 5.180 | 5.180 | 115,640,971 |
| 2025-11-04 | 5.230 | 5.230 | 5.180 | 5.190 | 5.190 | 137,157,983 |
| 2025-11-03 | 5.230 | 5.240 | 5.180 | 5.240 | 5.240 | 147,517,962 |
| 2025-10-31 | 5.270 | 5.290 | 5.240 | 5.240 | 5.240 | 166,990,491 |
| 2025-10-30 | 5.350 | 5.350 | 5.250 | 5.250 | 5.250 | 253,636,663 |
| 2025-10-29 | 5.260 | 5.370 | 5.260 | 5.370 | 5.370 | 352,754,438 |
| 2025-10-28 | 5.260 | 5.370 | 5.250 | 5.290 | 5.290 | 287,973,678 |
| 2025-10-27 | 5.300 | 5.330 | 5.250 | 5.280 | 5.280 | 302,981,940 |
| 2025-10-24 | 5.210 | 5.250 | 5.180 | 5.250 | 5.250 | 270,195,706 |
| 2025-10-23 | 5.120 | 5.210 | 5.110 | 5.200 | 5.200 | 249,139,789 |
| 2025-10-22 | 5.250 | 5.280 | 5.160 | 5.170 | 5.170 | 543,947,687 |
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.