Tianfeng Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 4.030 | 4.050 | 3.970 | 3.990 | 3.990 | 183,608,673 |
| 2025-04-22 | 4.050 | 4.070 | 4.000 | 4.020 | 4.020 | 191,000,948 |
| 2025-04-21 | 3.970 | 4.080 | 3.960 | 4.050 | 4.050 | 301,209,458 |
| 2025-04-18 | 3.810 | 4.180 | 3.810 | 4.060 | 4.060 | 533,394,627 |
| 2025-04-17 | 3.790 | 3.930 | 3.790 | 3.830 | 3.830 | 173,925,638 |
| 2025-04-16 | 3.850 | 3.870 | 3.760 | 3.800 | 3.800 | 140,960,984 |
| 2025-04-15 | 3.910 | 3.910 | 3.850 | 3.870 | 3.870 | 123,803,904 |
| 2025-04-14 | 3.900 | 3.960 | 3.890 | 3.910 | 3.910 | 188,862,635 |
| 2025-04-11 | 3.840 | 3.930 | 3.820 | 3.880 | 3.880 | 196,671,046 |
| 2025-04-10 | 3.880 | 3.950 | 3.840 | 3.850 | 3.850 | 255,163,700 |
| 2025-04-09 | 3.690 | 3.890 | 3.570 | 3.840 | 3.840 | 317,279,334 |
| 2025-04-08 | 3.770 | 3.860 | 3.670 | 3.750 | 3.750 | 249,334,644 |
| 2025-04-07 | 3.880 | 4.050 | 3.770 | 3.770 | 3.770 | 247,592,531 |
| 2025-04-03 | 4.160 | 4.250 | 4.150 | 4.190 | 4.190 | 124,344,101 |
| 2025-04-02 | 4.190 | 4.230 | 4.190 | 4.190 | 4.190 | 92,847,697 |
| 2025-04-01 | 4.230 | 4.240 | 4.190 | 4.200 | 4.200 | 116,561,468 |
| 2025-03-31 | 4.250 | 4.290 | 4.210 | 4.220 | 4.220 | 133,744,050 |
| 2025-03-28 | 4.270 | 4.290 | 4.240 | 4.260 | 4.260 | 127,870,274 |
| 2025-03-27 | 4.280 | 4.310 | 4.230 | 4.270 | 4.270 | 125,054,070 |
| 2025-03-26 | 4.280 | 4.320 | 4.270 | 4.280 | 4.280 | 104,739,541 |
| 2025-03-25 | 4.330 | 4.330 | 4.260 | 4.280 | 4.280 | 114,474,366 |
| 2025-03-24 | 4.370 | 4.380 | 4.270 | 4.310 | 4.310 | 172,952,146 |
| 2025-03-21 | 4.440 | 4.470 | 4.360 | 4.370 | 4.370 | 200,672,194 |
| 2025-03-20 | 4.460 | 4.490 | 4.440 | 4.450 | 4.450 | 144,600,842 |
| 2025-03-19 | 4.470 | 4.510 | 4.450 | 4.460 | 4.460 | 178,101,462 |
| 2025-03-18 | 4.520 | 4.540 | 4.470 | 4.490 | 4.490 | 182,863,390 |
| 2025-03-17 | 4.530 | 4.550 | 4.500 | 4.510 | 4.510 | 254,272,689 |
| 2025-03-14 | 4.450 | 4.650 | 4.420 | 4.560 | 4.560 | 522,163,737 |
| 2025-03-13 | 4.460 | 4.520 | 4.390 | 4.430 | 4.430 | 222,401,130 |
| 2025-03-12 | 4.500 | 4.590 | 4.480 | 4.490 | 4.490 | 285,445,286 |
| 2025-03-11 | 4.400 | 4.490 | 4.390 | 4.470 | 4.470 | 181,040,094 |
| 2025-03-10 | 4.480 | 4.490 | 4.420 | 4.450 | 4.450 | 172,999,783 |
| 2025-03-07 | 4.560 | 4.570 | 4.480 | 4.490 | 4.490 | 280,373,778 |
| 2025-03-06 | 4.510 | 4.660 | 4.510 | 4.600 | 4.600 | 446,020,602 |
| 2025-03-05 | 4.480 | 4.520 | 4.430 | 4.480 | 4.480 | 278,573,970 |
| 2025-03-04 | 4.360 | 4.590 | 4.350 | 4.500 | 4.500 | 369,641,251 |
| 2025-03-03 | 4.550 | 4.580 | 4.350 | 4.400 | 4.400 | 393,647,500 |
| 2025-02-28 | 4.670 | 4.780 | 4.500 | 4.530 | 4.530 | 438,518,585 |
| 2025-02-27 | 4.740 | 4.780 | 4.640 | 4.720 | 4.720 | 468,993,125 |
| 2025-02-26 | 4.690 | 4.800 | 4.630 | 4.800 | 4.800 | 510,088,789 |
| 2025-02-25 | 4.650 | 4.730 | 4.630 | 4.660 | 4.660 | 317,238,499 |
| 2025-02-24 | 4.760 | 4.850 | 4.700 | 4.730 | 4.730 | 469,252,269 |
| 2025-02-21 | 4.720 | 4.850 | 4.640 | 4.810 | 4.810 | 684,032,588 |
| 2025-02-20 | 4.700 | 4.740 | 4.670 | 4.710 | 4.710 | 352,193,024 |
| 2025-02-19 | 4.660 | 4.780 | 4.650 | 4.740 | 4.740 | 541,640,773 |
| 2025-02-18 | 4.710 | 4.900 | 4.620 | 4.690 | 4.690 | 726,472,827 |
| 2025-02-17 | 4.930 | 4.950 | 4.730 | 4.780 | 4.780 | 676,292,521 |
| 2025-02-14 | 4.830 | 4.910 | 4.750 | 4.840 | 4.840 | 982,957,174 |
| 2025-02-13 | 4.800 | 5.250 | 4.720 | 5.010 | 5.010 | 1,821,917,770 |
| 2025-02-12 | 4.330 | 4.770 | 4.320 | 4.770 | 4.770 | 639,190,598 |
| 2025-02-11 | 4.400 | 4.410 | 4.290 | 4.340 | 4.340 | 249,797,317 |
| 2025-02-10 | 4.370 | 4.430 | 4.340 | 4.400 | 4.400 | 311,227,322 |
| 2025-02-07 | 4.230 | 4.460 | 4.220 | 4.360 | 4.360 | 528,601,491 |
| 2025-02-06 | 4.120 | 4.240 | 4.090 | 4.230 | 4.230 | 288,234,018 |
| 2025-02-05 | 4.120 | 4.160 | 4.080 | 4.130 | 4.130 | 219,678,530 |
| 2025-01-27 | 4.270 | 4.290 | 4.090 | 4.090 | 4.090 | 289,322,796 |
| 2025-01-24 | 4.230 | 4.320 | 4.210 | 4.270 | 4.270 | 330,357,402 |
| 2025-01-23 | 4.310 | 4.530 | 4.250 | 4.260 | 4.260 | 656,473,979 |
| 2025-01-22 | 4.220 | 4.260 | 4.180 | 4.200 | 4.200 | 187,069,589 |
| 2025-01-21 | 4.270 | 4.280 | 4.180 | 4.230 | 4.230 | 193,680,294 |
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.