Tianfeng Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 5.740 | 5.900 | 5.520 | 5.620 | 5.620 | 1,805,272,408 |
| 2024-10-24 | 5.750 | 6.000 | 5.600 | 5.900 | 5.900 | 2,347,325,942 |
| 2024-10-23 | 5.500 | 6.040 | 5.320 | 5.620 | 5.620 | 2,916,060,115 |
| 2024-10-22 | 4.860 | 5.490 | 4.820 | 5.490 | 5.490 | 2,187,726,042 |
| 2024-10-21 | 4.700 | 5.210 | 4.610 | 4.990 | 4.990 | 2,428,805,193 |
| 2024-10-18 | 4.280 | 4.770 | 4.250 | 4.770 | 4.770 | 1,992,308,620 |
| 2024-10-17 | 4.560 | 4.600 | 4.300 | 4.340 | 4.340 | 1,538,658,725 |
| 2024-10-16 | 4.300 | 4.700 | 4.300 | 4.610 | 4.610 | 1,754,443,573 |
| 2024-10-15 | 4.150 | 4.710 | 4.130 | 4.440 | 4.440 | 2,102,119,140 |
| 2024-10-14 | 4.260 | 4.370 | 3.960 | 4.290 | 4.290 | 1,614,130,708 |
| 2024-10-11 | 4.300 | 4.580 | 4.300 | 4.300 | 4.300 | 2,075,378,834 |
| 2024-10-10 | 5.840 | 5.840 | 4.780 | 4.780 | 4.780 | 3,694,536,265 |
| 2024-10-09 | 5.310 | 5.310 | 5.310 | 5.310 | 5.310 | 388,225,183 |
| 2024-10-08 | 4.830 | 4.830 | 4.830 | 4.830 | 4.830 | 33,025,288 |
| 2024-09-30 | 4.390 | 4.390 | 4.390 | 4.390 | 4.390 | 91,233,390 |
| 2024-09-27 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 139,763,541 |
| 2024-09-26 | 3.390 | 3.630 | 3.340 | 3.630 | 3.630 | 1,308,094,624 |
| 2024-09-25 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 101,695,798 |
| 2024-09-24 | 2.820 | 3.000 | 2.710 | 3.000 | 3.000 | 721,944,353 |
| 2024-09-23 | 2.710 | 2.770 | 2.660 | 2.730 | 2.730 | 441,507,907 |
| 2024-09-20 | 2.790 | 2.840 | 2.700 | 2.740 | 2.740 | 694,149,405 |
| 2024-09-19 | 2.880 | 3.000 | 2.810 | 2.870 | 2.870 | 881,088,170 |
| 2024-09-18 | 2.920 | 3.050 | 2.750 | 2.870 | 2.870 | 1,118,450,934 |
| 2024-09-13 | 2.690 | 2.970 | 2.680 | 2.970 | 2.970 | 1,279,653,412 |
| 2024-09-12 | 2.820 | 2.880 | 2.690 | 2.700 | 2.700 | 716,162,704 |
| 2024-09-11 | 2.800 | 2.940 | 2.660 | 2.890 | 2.890 | 840,909,899 |
| 2024-09-10 | 2.870 | 2.890 | 2.660 | 2.810 | 2.810 | 851,107,394 |
| 2024-09-09 | 2.550 | 2.890 | 2.520 | 2.890 | 2.890 | 555,778,299 |
| 2024-09-06 | 2.500 | 2.630 | 2.430 | 2.630 | 2.630 | 844,871,335 |
| 2024-09-05 | 2.360 | 2.400 | 2.360 | 2.390 | 2.390 | 116,145,064 |
| 2024-09-04 | 2.360 | 2.400 | 2.350 | 2.350 | 2.350 | 124,368,100 |
| 2024-09-03 | 2.330 | 2.400 | 2.330 | 2.380 | 2.380 | 125,287,997 |
| 2024-09-02 | 2.410 | 2.440 | 2.340 | 2.340 | 2.340 | 190,632,400 |
| 2024-08-30 | 2.330 | 2.530 | 2.330 | 2.400 | 2.400 | 381,546,954 |
| 2024-08-29 | 2.300 | 2.380 | 2.290 | 2.340 | 2.340 | 161,846,840 |
| 2024-08-28 | 2.300 | 2.330 | 2.290 | 2.310 | 2.310 | 93,135,102 |
| 2024-08-27 | 2.330 | 2.340 | 2.280 | 2.310 | 2.310 | 137,997,990 |
| 2024-08-26 | 2.340 | 2.360 | 2.320 | 2.340 | 2.340 | 107,163,017 |
| 2024-08-23 | 2.340 | 2.380 | 2.320 | 2.330 | 2.330 | 183,173,205 |
| 2024-08-22 | 2.460 | 2.480 | 2.320 | 2.350 | 2.350 | 258,090,720 |
| 2024-08-21 | 2.440 | 2.490 | 2.420 | 2.440 | 2.440 | 151,141,269 |
| 2024-08-20 | 2.480 | 2.490 | 2.430 | 2.460 | 2.460 | 204,326,623 |
| 2024-08-19 | 2.560 | 2.580 | 2.480 | 2.490 | 2.490 | 314,696,613 |
| 2024-08-16 | 2.570 | 2.760 | 2.560 | 2.590 | 2.590 | 425,615,354 |
| 2024-08-15 | 2.530 | 2.660 | 2.530 | 2.580 | 2.580 | 382,066,622 |
| 2024-08-14 | 2.580 | 2.610 | 2.550 | 2.560 | 2.560 | 385,604,987 |
| 2024-08-13 | 2.470 | 2.690 | 2.460 | 2.640 | 2.640 | 581,714,236 |
| 2024-08-12 | 2.450 | 2.530 | 2.420 | 2.460 | 2.460 | 252,195,519 |
| 2024-08-09 | 2.530 | 2.590 | 2.470 | 2.480 | 2.480 | 391,991,189 |
| 2024-08-08 | 2.410 | 2.650 | 2.400 | 2.550 | 2.550 | 601,874,204 |
| 2024-08-07 | 2.420 | 2.460 | 2.400 | 2.410 | 2.410 | 147,242,203 |
| 2024-08-06 | 2.480 | 2.500 | 2.390 | 2.440 | 2.440 | 238,908,286 |
| 2024-08-05 | 2.440 | 2.520 | 2.430 | 2.460 | 2.460 | 311,003,926 |
| 2024-08-02 | 2.500 | 2.570 | 2.440 | 2.460 | 2.460 | 320,446,660 |
| 2024-08-01 | 2.530 | 2.600 | 2.490 | 2.540 | 2.540 | 490,026,889 |
| 2024-07-31 | 2.300 | 2.530 | 2.290 | 2.530 | 2.530 | 340,190,020 |
| 2024-07-30 | 2.270 | 2.350 | 2.260 | 2.300 | 2.300 | 183,663,197 |
| 2024-07-29 | 2.280 | 2.310 | 2.260 | 2.260 | 2.260 | 141,344,840 |
| 2024-07-26 | 2.250 | 2.320 | 2.230 | 2.300 | 2.300 | 218,286,311 |
| 2024-07-25 | 2.160 | 2.310 | 2.150 | 2.270 | 2.270 | 256,659,183 |
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.