Tianfeng Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 4.280 | 4.300 | 4.220 | 4.230 | 4.230 | 225,469,708 |
| 2025-01-17 | 4.220 | 4.300 | 4.210 | 4.240 | 4.240 | 259,019,712 |
| 2025-01-16 | 4.270 | 4.350 | 4.190 | 4.240 | 4.240 | 288,231,826 |
| 2025-01-15 | 4.280 | 4.330 | 4.220 | 4.240 | 4.240 | 288,814,467 |
| 2025-01-14 | 4.100 | 4.350 | 4.090 | 4.330 | 4.330 | 511,969,001 |
| 2025-01-13 | 4.000 | 4.120 | 3.990 | 4.090 | 4.090 | 203,513,225 |
| 2025-01-10 | 4.190 | 4.240 | 4.070 | 4.070 | 4.070 | 267,698,925 |
| 2025-01-09 | 4.130 | 4.350 | 4.120 | 4.190 | 4.190 | 437,524,658 |
| 2025-01-08 | 4.120 | 4.200 | 4.000 | 4.140 | 4.140 | 428,006,783 |
| 2025-01-07 | 4.000 | 4.270 | 3.990 | 4.190 | 4.190 | 494,939,571 |
| 2025-01-06 | 4.020 | 4.080 | 3.960 | 3.980 | 3.980 | 245,007,531 |
| 2025-01-03 | 4.280 | 4.310 | 4.030 | 4.060 | 4.060 | 341,474,081 |
| 2025-01-02 | 4.460 | 4.480 | 4.230 | 4.290 | 4.290 | 332,764,155 |
| 2024-12-31 | 4.730 | 4.740 | 4.480 | 4.480 | 4.480 | 297,033,711 |
| 2024-12-30 | 4.720 | 4.740 | 4.670 | 4.720 | 4.720 | 193,569,602 |
| 2024-12-27 | 4.710 | 4.820 | 4.710 | 4.730 | 4.730 | 283,497,724 |
| 2024-12-26 | 4.610 | 4.830 | 4.600 | 4.730 | 4.730 | 290,729,837 |
| 2024-12-25 | 4.750 | 4.750 | 4.570 | 4.620 | 4.620 | 259,986,798 |
| 2024-12-24 | 4.740 | 4.770 | 4.680 | 4.740 | 4.740 | 214,255,053 |
| 2024-12-23 | 4.870 | 4.890 | 4.720 | 4.720 | 4.720 | 271,374,882 |
| 2024-12-20 | 4.790 | 4.990 | 4.770 | 4.900 | 4.900 | 341,433,320 |
| 2024-12-19 | 4.740 | 4.840 | 4.710 | 4.800 | 4.800 | 187,160,120 |
| 2024-12-18 | 4.820 | 4.850 | 4.800 | 4.810 | 4.810 | 178,031,333 |
| 2024-12-17 | 4.910 | 4.930 | 4.800 | 4.810 | 4.810 | 262,679,434 |
| 2024-12-16 | 4.970 | 4.980 | 4.880 | 4.930 | 4.930 | 264,425,939 |
| 2024-12-13 | 5.060 | 5.070 | 4.980 | 4.990 | 4.990 | 373,471,576 |
| 2024-12-12 | 5.050 | 5.180 | 5.020 | 5.110 | 5.110 | 432,053,315 |
| 2024-12-11 | 5.050 | 5.120 | 5.050 | 5.070 | 5.070 | 324,749,764 |
| 2024-12-10 | 5.360 | 5.360 | 5.070 | 5.090 | 5.090 | 693,281,195 |
| 2024-12-09 | 5.100 | 5.130 | 5.000 | 5.050 | 5.050 | 369,245,142 |
| 2024-12-06 | 5.100 | 5.200 | 5.030 | 5.130 | 5.130 | 579,628,782 |
| 2024-12-05 | 4.980 | 5.200 | 4.970 | 5.110 | 5.110 | 604,175,781 |
| 2024-12-04 | 5.030 | 5.160 | 4.980 | 5.000 | 5.000 | 480,606,979 |
| 2024-12-03 | 5.080 | 5.150 | 4.980 | 5.080 | 5.080 | 692,890,113 |
| 2024-12-02 | 4.770 | 5.250 | 4.740 | 5.150 | 5.150 | 1,017,840,099 |
| 2024-11-29 | 4.690 | 5.050 | 4.620 | 4.810 | 4.810 | 758,862,191 |
| 2024-11-28 | 4.770 | 4.820 | 4.700 | 4.700 | 4.700 | 358,815,547 |
| 2024-11-27 | 4.700 | 4.780 | 4.640 | 4.780 | 4.780 | 426,463,686 |
| 2024-11-26 | 4.800 | 4.910 | 4.720 | 4.730 | 4.730 | 353,000,638 |
| 2024-11-25 | 4.810 | 4.870 | 4.670 | 4.830 | 4.830 | 491,023,703 |
| 2024-11-22 | 5.130 | 5.130 | 4.840 | 4.840 | 4.840 | 598,912,195 |
| 2024-11-21 | 5.000 | 5.230 | 4.970 | 5.130 | 5.130 | 689,097,312 |
| 2024-11-20 | 4.900 | 5.080 | 4.880 | 5.040 | 5.040 | 483,081,790 |
| 2024-11-19 | 4.860 | 5.000 | 4.820 | 4.970 | 4.970 | 561,785,786 |
| 2024-11-18 | 5.140 | 5.240 | 4.810 | 4.850 | 4.850 | 785,225,357 |
| 2024-11-15 | 5.650 | 5.720 | 5.180 | 5.210 | 5.210 | 856,183,293 |
| 2024-11-14 | 5.750 | 5.850 | 5.660 | 5.680 | 5.680 | 515,099,010 |
| 2024-11-13 | 5.730 | 5.900 | 5.660 | 5.810 | 5.810 | 637,528,913 |
| 2024-11-12 | 5.920 | 5.980 | 5.730 | 5.800 | 5.800 | 674,709,776 |
| 2024-11-11 | 5.700 | 6.040 | 5.660 | 5.920 | 5.920 | 918,533,571 |
| 2024-11-08 | 6.190 | 6.230 | 5.820 | 5.830 | 5.830 | 1,130,760,176 |
| 2024-11-07 | 5.650 | 6.200 | 5.570 | 6.030 | 6.030 | 1,723,490,128 |
| 2024-11-06 | 6.000 | 6.200 | 5.780 | 5.820 | 5.820 | 1,415,779,300 |
| 2024-11-05 | 5.830 | 6.200 | 5.670 | 5.990 | 5.990 | 1,494,549,472 |
| 2024-11-04 | 5.700 | 5.910 | 5.570 | 5.760 | 5.760 | 1,119,286,089 |
| 2024-11-01 | 6.390 | 6.500 | 5.760 | 5.820 | 5.820 | 2,140,133,888 |
| 2024-10-31 | 5.700 | 6.400 | 5.650 | 6.400 | 6.400 | 2,270,660,497 |
| 2024-10-30 | 5.610 | 5.970 | 5.530 | 5.820 | 5.820 | 1,378,848,228 |
| 2024-10-29 | 5.980 | 6.190 | 5.700 | 5.790 | 5.790 | 1,742,255,887 |
| 2024-10-28 | 5.500 | 5.890 | 5.400 | 5.840 | 5.840 | 1,639,232,074 |
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.