Tianfeng Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.460 | 3.490 | 3.430 | 3.450 | 3.450 | 79,822,016 |
| 2026-10-16 | 3.530 | 3.540 | 3.460 | 3.480 | 3.480 | 111,431,461 |
| 2026-10-15 | 3.510 | 3.580 | 3.500 | 3.520 | 3.520 | 115,713,100 |
| 2026-10-14 | 3.550 | 3.570 | 3.520 | 3.550 | 3.550 | 76,989,450 |
| 2026-10-13 | 3.550 | 3.590 | 3.520 | 3.560 | 3.560 | 96,542,769 |
| 2026-10-12 | 3.580 | 3.600 | 3.540 | 3.560 | 3.560 | 79,041,010 |
| 2026-10-09 | 3.500 | 3.590 | 3.480 | 3.580 | 3.580 | 129,475,296 |
| 2026-10-08 | 3.550 | 3.590 | 3.480 | 3.490 | 3.490 | 87,706,724 |
| 2026-09-30 | 3.570 | 3.580 | 3.530 | 3.560 | 3.560 | 64,808,834 |
| 2026-09-29 | 3.480 | 3.590 | 3.480 | 3.560 | 3.560 | 109,631,670 |
| 2026-09-28 | 3.570 | 3.590 | 3.480 | 3.490 | 3.490 | 125,480,789 |
| 2026-09-24 | 3.660 | 3.680 | 3.580 | 3.600 | 3.600 | 96,895,500 |
| 2026-09-23 | 3.720 | 3.750 | 3.660 | 3.670 | 3.670 | 107,442,068 |
| 2026-09-22 | 3.700 | 3.820 | 3.690 | 3.720 | 3.720 | 192,818,813 |
| 2026-09-21 | 3.640 | 3.710 | 3.630 | 3.690 | 3.690 | 142,110,975 |
| 2026-09-18 | 3.570 | 3.650 | 3.570 | 3.630 | 3.630 | 130,571,390 |
| 2026-09-17 | 3.590 | 3.600 | 3.550 | 3.560 | 3.560 | 83,954,500 |
| 2026-09-16 | 3.550 | 3.630 | 3.510 | 3.610 | 3.610 | 111,830,182 |
| 2026-09-15 | 3.570 | 3.590 | 3.550 | 3.560 | 3.560 | 73,217,968 |
| 2026-09-14 | 3.580 | 3.600 | 3.550 | 3.580 | 3.580 | 92,030,599 |
| 2026-09-11 | 3.740 | 3.750 | 3.580 | 3.610 | 3.610 | 235,425,934 |
| 2026-09-10 | 3.700 | 3.810 | 3.680 | 3.770 | 3.770 | 177,170,694 |
| 2026-09-09 | 3.750 | 3.760 | 3.700 | 3.710 | 3.710 | 113,968,713 |
| 2026-09-08 | 3.760 | 3.820 | 3.740 | 3.760 | 3.760 | 105,923,136 |
| 2026-09-07 | 3.830 | 3.850 | 3.750 | 3.760 | 3.760 | 187,421,240 |
| 2026-09-04 | 3.830 | 3.910 | 3.810 | 3.830 | 3.830 | 262,026,663 |
| 2026-09-03 | 3.800 | 3.860 | 3.770 | 3.790 | 3.790 | 176,821,639 |
| 2026-09-02 | 3.850 | 3.870 | 3.770 | 3.790 | 3.790 | 170,597,899 |
| 2026-09-01 | 3.830 | 3.900 | 3.800 | 3.890 | 3.890 | 227,716,222 |
| 2026-08-31 | 3.850 | 3.890 | 3.770 | 3.850 | 3.850 | 210,915,166 |
| 2026-08-28 | 3.840 | 3.870 | 3.800 | 3.820 | 3.820 | 167,465,260 |
| 2026-08-27 | 3.750 | 3.860 | 3.740 | 3.840 | 3.840 | 294,462,474 |
| 2026-08-26 | 3.630 | 3.780 | 3.630 | 3.780 | 3.780 | 281,047,174 |
| 2026-08-25 | 3.590 | 3.650 | 3.590 | 3.640 | 3.640 | 83,876,786 |
| 2026-08-24 | 3.600 | 3.630 | 3.580 | 3.610 | 3.610 | 81,760,738 |
| 2026-08-21 | 3.590 | 3.620 | 3.550 | 3.610 | 3.610 | 83,880,749 |
| 2026-08-20 | 3.560 | 3.610 | 3.540 | 3.600 | 3.600 | 89,630,420 |
| 2026-08-19 | 3.620 | 3.660 | 3.550 | 3.560 | 3.560 | 131,295,636 |
| 2026-08-18 | 3.710 | 3.720 | 3.620 | 3.640 | 3.640 | 146,647,584 |
| 2026-08-17 | 3.710 | 3.740 | 3.670 | 3.730 | 3.730 | 129,733,319 |
| 2026-08-14 | 3.780 | 3.800 | 3.710 | 3.730 | 3.730 | 153,235,744 |
| 2026-08-13 | 3.730 | 3.880 | 3.730 | 3.800 | 3.800 | 329,689,035 |
| 2026-08-12 | 3.610 | 3.770 | 3.600 | 3.730 | 3.730 | 212,173,188 |
| 2026-08-11 | 3.620 | 3.650 | 3.610 | 3.620 | 3.620 | 80,762,485 |
| 2026-08-10 | 3.630 | 3.660 | 3.620 | 3.630 | 3.630 | 96,761,520 |
| 2026-08-07 | 3.640 | 3.650 | 3.580 | 3.630 | 3.630 | 124,675,361 |
| 2026-08-06 | 3.730 | 3.740 | 3.640 | 3.660 | 3.660 | 156,836,619 |
| 2026-08-05 | 3.750 | 3.780 | 3.730 | 3.750 | 3.750 | 153,338,803 |
| 2026-08-04 | 3.740 | 3.760 | 3.720 | 3.750 | 3.750 | 116,615,068 |
| 2026-08-03 | 3.680 | 3.730 | 3.660 | 3.720 | 3.720 | 105,044,598 |
| 2026-07-31 | 3.700 | 3.740 | 3.690 | 3.710 | 3.710 | 147,972,717 |
| 2026-07-30 | 3.680 | 3.770 | 3.670 | 3.690 | 3.690 | 166,047,269 |
| 2026-07-29 | 3.600 | 3.710 | 3.590 | 3.700 | 3.700 | 176,134,577 |
| 2026-07-28 | 3.610 | 3.650 | 3.580 | 3.610 | 3.610 | 111,082,621 |
| 2026-07-27 | 3.560 | 3.650 | 3.540 | 3.640 | 3.640 | 134,677,222 |
| 2026-07-24 | 3.670 | 3.700 | 3.560 | 3.570 | 3.570 | 152,702,521 |
| 2026-07-23 | 3.630 | 3.720 | 3.620 | 3.700 | 3.700 | 182,130,380 |
| 2026-07-22 | 3.690 | 3.700 | 3.610 | 3.630 | 3.630 | 235,983,038 |
| 2026-07-21 | 3.750 | 3.820 | 3.680 | 3.720 | 3.720 | 295,979,191 |
| 2026-07-20 | 3.720 | 3.850 | 3.700 | 3.790 | 3.790 | 306,871,545 |
Page 1 of 21 · 1,212 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.