Tianfeng Securities Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 9 of 21 · 1,216 trading daysOlder →

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.