Tianfeng Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 5.160 | 5.600 | 5.160 | 5.380 | 5.380 | 926,380,136 |
| 2025-10-20 | 5.140 | 5.160 | 5.080 | 5.090 | 5.090 | 125,973,614 |
| 2025-10-17 | 5.180 | 5.220 | 5.070 | 5.090 | 5.090 | 187,984,863 |
| 2025-10-16 | 5.220 | 5.240 | 5.170 | 5.180 | 5.180 | 155,914,687 |
| 2025-10-15 | 5.220 | 5.260 | 5.180 | 5.250 | 5.250 | 166,042,449 |
| 2025-10-14 | 5.290 | 5.340 | 5.210 | 5.210 | 5.210 | 201,452,719 |
| 2025-10-13 | 5.150 | 5.290 | 5.150 | 5.270 | 5.270 | 205,018,167 |
| 2025-10-10 | 5.310 | 5.390 | 5.290 | 5.310 | 5.310 | 241,109,866 |
| 2025-10-09 | 5.320 | 5.350 | 5.250 | 5.330 | 5.330 | 275,659,111 |
| 2025-09-30 | 5.380 | 5.410 | 5.300 | 5.310 | 5.310 | 302,807,497 |
| 2025-09-29 | 5.170 | 5.570 | 5.140 | 5.410 | 5.410 | 550,301,451 |
| 2025-09-26 | 5.240 | 5.280 | 5.180 | 5.180 | 5.180 | 187,765,648 |
| 2025-09-25 | 5.290 | 5.340 | 5.270 | 5.270 | 5.270 | 193,870,926 |
| 2025-09-24 | 5.290 | 5.370 | 5.220 | 5.310 | 5.310 | 330,711,492 |
| 2025-09-23 | 5.400 | 5.400 | 5.280 | 5.310 | 5.310 | 328,873,674 |
| 2025-09-22 | 5.410 | 5.450 | 5.350 | 5.450 | 5.450 | 248,295,457 |
| 2025-09-19 | 5.580 | 5.680 | 5.430 | 5.430 | 5.430 | 437,564,706 |
| 2025-09-18 | 5.630 | 5.880 | 5.550 | 5.660 | 5.660 | 771,849,713 |
| 2025-09-17 | 5.600 | 5.740 | 5.560 | 5.690 | 5.690 | 481,039,963 |
| 2025-09-16 | 5.550 | 5.620 | 5.520 | 5.600 | 5.600 | 365,116,024 |
| 2025-09-15 | 5.530 | 5.600 | 5.510 | 5.540 | 5.540 | 227,145,947 |
| 2025-09-12 | 5.620 | 5.620 | 5.540 | 5.540 | 5.540 | 364,073,784 |
| 2025-09-11 | 5.460 | 5.660 | 5.430 | 5.630 | 5.630 | 496,462,848 |
| 2025-09-10 | 5.500 | 5.540 | 5.470 | 5.480 | 5.480 | 227,380,003 |
| 2025-09-09 | 5.460 | 5.540 | 5.440 | 5.500 | 5.500 | 366,429,351 |
| 2025-09-08 | 5.480 | 5.510 | 5.420 | 5.490 | 5.490 | 294,497,031 |
| 2025-09-05 | 5.520 | 5.530 | 5.380 | 5.510 | 5.510 | 393,954,243 |
| 2025-09-04 | 5.390 | 5.580 | 5.370 | 5.490 | 5.490 | 546,818,908 |
| 2025-09-03 | 5.700 | 5.730 | 5.340 | 5.410 | 5.410 | 548,603,942 |
| 2025-09-02 | 5.800 | 5.800 | 5.630 | 5.680 | 5.680 | 534,608,009 |
| 2025-09-01 | 5.850 | 5.890 | 5.750 | 5.800 | 5.800 | 473,499,419 |
| 2025-08-29 | 5.950 | 6.000 | 5.810 | 5.840 | 5.840 | 701,489,885 |
| 2025-08-28 | 5.750 | 5.940 | 5.660 | 5.940 | 5.940 | 981,378,354 |
| 2025-08-27 | 5.850 | 6.120 | 5.780 | 5.810 | 5.810 | 1,176,038,477 |
| 2025-08-26 | 5.790 | 6.120 | 5.740 | 5.860 | 5.860 | 1,068,223,535 |
| 2025-08-25 | 5.770 | 5.880 | 5.710 | 5.810 | 5.810 | 1,015,196,236 |
| 2025-08-22 | 5.540 | 5.750 | 5.530 | 5.710 | 5.710 | 842,324,396 |
| 2025-08-21 | 5.750 | 5.790 | 5.550 | 5.610 | 5.610 | 745,277,073 |
| 2025-08-20 | 5.600 | 5.730 | 5.530 | 5.630 | 5.630 | 804,820,912 |
| 2025-08-19 | 5.700 | 5.880 | 5.600 | 5.630 | 5.630 | 1,128,352,750 |
| 2025-08-18 | 5.760 | 5.980 | 5.520 | 5.800 | 5.800 | 1,888,988,732 |
| 2025-08-15 | 5.020 | 5.540 | 5.000 | 5.540 | 5.540 | 1,428,935,884 |
| 2025-08-14 | 5.120 | 5.220 | 5.020 | 5.040 | 5.040 | 696,411,628 |
| 2025-08-13 | 5.030 | 5.190 | 4.980 | 5.140 | 5.140 | 869,008,433 |
| 2025-08-12 | 5.000 | 5.020 | 4.970 | 5.010 | 5.010 | 377,955,309 |
| 2025-08-11 | 4.900 | 5.030 | 4.900 | 5.000 | 5.000 | 482,135,344 |
| 2025-08-08 | 4.960 | 4.970 | 4.910 | 4.910 | 4.910 | 319,028,654 |
| 2025-08-07 | 4.980 | 5.030 | 4.950 | 4.980 | 4.980 | 375,359,247 |
| 2025-08-06 | 4.960 | 5.020 | 4.930 | 4.990 | 4.990 | 379,853,974 |
| 2025-08-05 | 4.930 | 5.040 | 4.920 | 5.000 | 5.000 | 469,916,323 |
| 2025-08-04 | 4.880 | 4.960 | 4.860 | 4.910 | 4.910 | 474,250,254 |
| 2025-08-01 | 5.300 | 5.340 | 4.980 | 4.980 | 4.980 | 1,045,954,297 |
| 2025-07-31 | 5.100 | 5.470 | 5.100 | 5.320 | 5.320 | 1,365,919,760 |
| 2025-07-30 | 5.140 | 5.380 | 5.050 | 5.180 | 5.180 | 1,045,864,173 |
| 2025-07-29 | 4.950 | 5.230 | 4.880 | 5.180 | 5.180 | 1,059,529,380 |
| 2025-07-28 | 4.940 | 5.060 | 4.910 | 4.980 | 4.980 | 466,438,083 |
| 2025-07-25 | 5.030 | 5.090 | 4.940 | 4.980 | 4.980 | 648,397,162 |
| 2025-07-24 | 4.860 | 5.020 | 4.850 | 5.000 | 5.000 | 763,729,498 |
| 2025-07-23 | 4.860 | 5.050 | 4.840 | 4.900 | 4.900 | 895,330,616 |
| 2025-07-22 | 4.840 | 4.880 | 4.730 | 4.860 | 4.860 | 531,255,607 |
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.