Xinjiang Tianfu Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 6.140 | 6.550 | 6.140 | 6.540 | 6.540 | 30,480,542 |
| 2021-11-08 | 6.020 | 6.140 | 6.000 | 6.130 | 6.130 | 8,937,339 |
| 2021-11-05 | 6.190 | 6.200 | 6.030 | 6.030 | 6.030 | 15,668,734 |
| 2021-11-04 | 6.100 | 6.220 | 6.070 | 6.200 | 6.200 | 10,378,972 |
| 2021-11-03 | 6.100 | 6.190 | 6.060 | 6.120 | 6.120 | 9,549,928 |
| 2021-11-02 | 6.360 | 6.400 | 6.060 | 6.120 | 6.120 | 17,964,089 |
| 2021-11-01 | 6.230 | 6.350 | 6.200 | 6.340 | 6.340 | 15,675,466 |
| 2021-10-29 | 6.150 | 6.270 | 6.100 | 6.230 | 6.230 | 12,168,563 |
| 2021-10-28 | 6.430 | 6.430 | 6.140 | 6.150 | 6.150 | 18,790,242 |
| 2021-10-27 | 6.500 | 6.560 | 6.360 | 6.400 | 6.400 | 17,164,982 |
| 2021-10-26 | 6.570 | 6.660 | 6.510 | 6.540 | 6.540 | 16,993,709 |
| 2021-10-25 | 6.540 | 6.660 | 6.470 | 6.620 | 6.620 | 17,391,837 |
| 2021-10-22 | 6.690 | 6.750 | 6.500 | 6.500 | 6.500 | 16,960,185 |
| 2021-10-21 | 6.830 | 6.860 | 6.680 | 6.730 | 6.730 | 20,175,757 |
| 2021-10-20 | 6.750 | 6.940 | 6.670 | 6.870 | 6.870 | 26,952,334 |
| 2021-10-19 | 6.810 | 6.960 | 6.620 | 6.840 | 6.840 | 33,624,902 |
| 2021-10-18 | 6.500 | 6.660 | 6.440 | 6.630 | 6.630 | 21,396,517 |
| 2021-10-15 | 6.670 | 6.670 | 6.450 | 6.520 | 6.520 | 15,067,015 |
| 2021-10-14 | 6.520 | 6.720 | 6.430 | 6.620 | 6.620 | 16,313,304 |
← NewerPage 21 of 21 · 1,219 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-07-09 | 0.0130 CNY |
| 2019-07-11 | 0.0160 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.