Tianjin Binhai Energy & Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	11.690	12.120	11.620	11.930	11.930	3,490,800
2026-10-19	11.760	11.790	11.480	11.630	11.630	2,937,500
2026-10-16	11.960	12.050	11.610	11.730	11.730	3,326,077
2026-10-15	11.810	11.990	11.690	11.850	11.850	3,870,000
2026-10-14	12.430	12.630	12.010	12.050	12.050	4,232,401
2026-10-13	12.500	12.600	12.010	12.360	12.360	8,477,660
2026-10-12	13.240	13.550	12.700	12.720	12.720	8,840,800
2026-10-09	13.020	13.650	12.890	13.360	13.360	11,689,600
2026-10-08	12.710	13.150	12.710	13.020	13.020	5,268,700
2026-09-30	12.860	13.020	12.750	12.770	12.770	2,973,217
2026-09-29	12.700	13.030	12.700	12.830	12.830	4,188,300
2026-09-28	12.790	12.830	12.540	12.600	12.600	2,864,800
2026-09-24	12.910	13.070	12.680	12.710	12.710	2,952,100
2026-09-23	13.100	13.160	12.880	12.910	12.910	3,951,300
2026-09-22	13.130	13.250	13.010	13.160	13.160	4,604,703
2026-09-21	13.010	13.150	13.010	13.080	13.080	3,292,300
2026-09-18	13.200	13.200	13.000	13.060	13.060	3,699,200
2026-09-17	13.100	13.110	12.810	13.080	13.080	3,926,400
2026-09-16	13.000	13.170	12.810	13.120	13.120	3,571,500
2026-09-15	13.290	13.290	12.960	13.000	13.000	3,241,300
2026-09-14	13.100	13.340	13.040	13.270	13.270	3,688,200
2026-09-11	13.800	13.800	13.000	13.240	13.240	8,167,501
2026-09-10	14.180	14.230	13.910	13.930	13.930	4,293,293
2026-09-09	14.290	14.290	13.960	14.100	14.100	5,203,493
2026-09-08	14.220	14.580	14.060	14.250	14.250	6,490,700
2026-09-07	14.470	14.600	14.140	14.200	14.200	5,413,300
2026-09-04	14.560	14.840	14.410	14.490	14.490	7,221,700
2026-09-03	14.810	14.810	14.400	14.440	14.440	6,130,200
2026-09-02	14.880	14.970	14.610	14.710	14.710	8,613,768
2026-09-01	15.020	15.410	14.750	14.970	14.970	10,743,198
2026-08-31	14.800	15.430	14.540	15.050	15.050	16,169,200
2026-08-28	15.210	15.240	14.850	14.870	14.870	9,744,300
2026-08-27	15.600	15.720	14.960	15.160	15.160	18,322,727
2026-08-26	15.300	16.570	15.240	15.580	15.580	26,764,893
2026-08-25	13.860	15.350	13.740	15.350	15.350	19,964,500
2026-08-24	13.860	14.270	13.700	13.950	13.950	11,332,595
2026-08-21	13.770	13.960	13.600	13.720	13.720	5,922,400
2026-08-20	14.270	14.400	13.680	13.870	13.870	12,792,900
2026-08-19	14.120	14.880	13.730	14.350	14.350	18,769,682
2026-08-18	14.080	14.150	13.710	13.980	13.980	7,908,000
2026-08-17	14.540	14.540	13.920	14.090	14.090	8,754,200
2026-08-14	14.290	14.660	14.000	14.310	14.310	19,443,576
2026-08-13	13.120	14.390	13.050	14.390	14.390	17,115,793
2026-08-12	12.730	13.290	12.730	13.080	13.080	8,541,993
2026-08-11	12.760	12.980	12.610	12.820	12.820	5,939,393
2026-08-10	12.600	12.810	12.400	12.730	12.730	5,916,745
2026-08-07	12.840	12.840	12.400	12.690	12.690	4,230,800
2026-08-06	12.800	13.000	12.560	12.750	12.750	4,944,300
2026-08-05	12.600	13.030	12.550	12.880	12.880	5,924,000
2026-08-04	12.750	12.950	12.580	12.600	12.600	4,768,400
2026-08-03	12.620	12.740	12.450	12.700	12.700	3,649,000
2026-07-31	12.910	13.050	12.600	12.620	12.620	5,223,900
2026-07-30	12.960	13.160	12.640	12.740	12.740	5,159,800
2026-07-29	12.750	13.340	12.600	12.990	12.990	6,810,803
2026-07-28	12.850	13.160	12.730	12.750	12.750	3,588,001
2026-07-27	12.770	13.380	12.770	13.020	13.020	6,083,800
2026-07-24	13.070	13.330	12.860	12.910	12.910	5,389,295
2026-07-23	12.830	13.190	12.830	13.150	13.150	7,056,994
2026-07-22	12.610	13.500	12.480	12.830	12.830	11,285,096
2026-07-21	11.780	12.640	11.280	12.610	12.610	14,119,541

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.