Tianfeng Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 4.840 | 4.880 | 4.730 | 4.860 | 4.860 | 531,255,607 |
| 2025-07-21 | 4.810 | 4.870 | 4.780 | 4.850 | 4.850 | 368,246,059 |
| 2025-07-18 | 4.850 | 4.870 | 4.790 | 4.820 | 4.820 | 293,382,660 |
| 2025-07-17 | 4.810 | 4.850 | 4.780 | 4.840 | 4.840 | 333,487,603 |
| 2025-07-16 | 4.810 | 4.850 | 4.770 | 4.820 | 4.820 | 334,595,369 |
| 2025-07-15 | 4.890 | 4.910 | 4.790 | 4.830 | 4.830 | 476,879,723 |
| 2025-07-14 | 5.040 | 5.040 | 4.860 | 4.880 | 4.880 | 721,029,132 |
| 2025-07-11 | 4.930 | 5.270 | 4.870 | 5.060 | 5.060 | 1,403,087,614 |
| 2025-07-10 | 4.890 | 5.020 | 4.810 | 4.950 | 4.950 | 826,430,111 |
| 2025-07-09 | 4.980 | 5.040 | 4.860 | 4.890 | 4.890 | 883,206,786 |
| 2025-07-08 | 4.830 | 5.050 | 4.810 | 4.990 | 4.990 | 1,106,854,989 |
| 2025-07-07 | 4.800 | 4.950 | 4.760 | 4.860 | 4.860 | 866,587,150 |
| 2025-07-04 | 4.680 | 5.020 | 4.610 | 4.800 | 4.800 | 1,331,028,064 |
| 2025-07-03 | 4.680 | 4.720 | 4.630 | 4.670 | 4.670 | 553,347,098 |
| 2025-07-02 | 4.770 | 4.820 | 4.630 | 4.660 | 4.660 | 779,246,978 |
| 2025-07-01 | 4.910 | 5.050 | 4.760 | 4.800 | 4.800 | 1,120,807,971 |
| 2025-06-30 | 4.900 | 5.040 | 4.820 | 4.930 | 4.930 | 1,585,650,030 |
| 2025-06-27 | 4.760 | 5.160 | 4.690 | 5.060 | 5.060 | 2,295,140,327 |
| 2025-06-26 | 4.700 | 4.950 | 4.590 | 4.690 | 4.690 | 1,931,209,533 |
| 2025-06-25 | 4.100 | 4.500 | 4.090 | 4.500 | 4.500 | 1,041,974,950 |
| 2025-06-24 | 3.980 | 4.110 | 3.960 | 4.090 | 4.090 | 297,166,648 |
| 2025-06-23 | 3.900 | 3.980 | 3.890 | 3.960 | 3.960 | 118,176,101 |
| 2025-06-20 | 3.960 | 3.980 | 3.920 | 3.930 | 3.930 | 109,960,312 |
| 2025-06-19 | 4.050 | 4.060 | 3.950 | 3.960 | 3.960 | 184,044,677 |
| 2025-06-18 | 4.100 | 4.110 | 4.030 | 4.060 | 4.060 | 166,506,849 |
| 2025-06-17 | 4.120 | 4.130 | 4.080 | 4.110 | 4.110 | 154,580,147 |
| 2025-06-16 | 4.070 | 4.140 | 4.070 | 4.110 | 4.110 | 194,860,802 |
| 2025-06-13 | 4.100 | 4.170 | 4.070 | 4.100 | 4.100 | 333,851,413 |
| 2025-06-12 | 4.030 | 4.300 | 4.020 | 4.140 | 4.140 | 620,867,327 |
| 2025-06-11 | 3.980 | 4.100 | 3.970 | 4.050 | 4.050 | 258,309,646 |
| 2025-06-10 | 4.030 | 4.040 | 3.940 | 3.980 | 3.980 | 158,677,277 |
| 2025-06-09 | 4.010 | 4.070 | 4.000 | 4.050 | 4.050 | 208,834,090 |
| 2025-06-06 | 4.030 | 4.030 | 3.960 | 3.980 | 3.980 | 103,842,304 |
| 2025-06-05 | 3.990 | 4.030 | 3.970 | 4.020 | 4.020 | 159,812,830 |
| 2025-06-04 | 3.940 | 4.010 | 3.920 | 3.990 | 3.990 | 161,444,706 |
| 2025-06-03 | 3.880 | 3.960 | 3.880 | 3.930 | 3.930 | 111,906,884 |
| 2025-05-30 | 3.930 | 3.930 | 3.890 | 3.900 | 3.900 | 94,321,567 |
| 2025-05-29 | 3.890 | 3.950 | 3.880 | 3.940 | 3.940 | 126,805,936 |
| 2025-05-28 | 3.910 | 3.920 | 3.880 | 3.880 | 3.880 | 69,478,409 |
| 2025-05-27 | 3.920 | 3.920 | 3.890 | 3.910 | 3.910 | 79,694,051 |
| 2025-05-26 | 3.900 | 3.920 | 3.880 | 3.920 | 3.920 | 91,982,248 |
| 2025-05-23 | 3.990 | 3.990 | 3.900 | 3.900 | 3.900 | 133,274,480 |
| 2025-05-22 | 4.000 | 4.010 | 3.960 | 3.970 | 3.970 | 117,964,020 |
| 2025-05-21 | 4.030 | 4.050 | 4.010 | 4.010 | 4.010 | 99,776,213 |
| 2025-05-20 | 4.030 | 4.060 | 4.010 | 4.040 | 4.040 | 119,163,938 |
| 2025-05-19 | 4.030 | 4.040 | 4.000 | 4.030 | 4.030 | 110,467,805 |
| 2025-05-16 | 4.050 | 4.060 | 4.010 | 4.020 | 4.020 | 145,257,385 |
| 2025-05-15 | 4.120 | 4.160 | 4.050 | 4.060 | 4.060 | 234,229,718 |
| 2025-05-14 | 4.040 | 4.280 | 4.020 | 4.170 | 4.170 | 494,606,422 |
| 2025-05-13 | 4.150 | 4.150 | 4.040 | 4.040 | 4.040 | 183,135,774 |
| 2025-05-12 | 4.020 | 4.120 | 3.990 | 4.100 | 4.100 | 253,671,250 |
| 2025-05-09 | 4.050 | 4.050 | 3.970 | 3.980 | 3.980 | 146,286,055 |
| 2025-05-08 | 4.030 | 4.080 | 4.030 | 4.060 | 4.060 | 177,645,024 |
| 2025-05-07 | 4.240 | 4.290 | 4.030 | 4.060 | 4.060 | 390,197,222 |
| 2025-05-06 | 3.950 | 4.060 | 3.920 | 4.050 | 4.050 | 273,187,960 |
| 2025-04-30 | 3.900 | 3.960 | 3.890 | 3.910 | 3.910 | 142,635,010 |
| 2025-04-29 | 3.880 | 3.900 | 3.860 | 3.870 | 3.870 | 109,873,347 |
| 2025-04-28 | 3.950 | 3.960 | 3.880 | 3.880 | 3.880 | 150,081,077 |
| 2025-04-25 | 3.950 | 4.020 | 3.950 | 3.970 | 3.970 | 192,771,816 |
| 2025-04-24 | 3.990 | 4.020 | 3.930 | 3.950 | 3.950 | 162,670,877 |
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.