Tianjin Binhai Energy & Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 9.000 | 9.200 | 8.850 | 9.140 | 9.140 | 1,238,865 |
| 2024-07-24 | 9.130 | 9.280 | 8.950 | 9.030 | 9.030 | 2,019,415 |
| 2024-07-23 | 9.270 | 9.670 | 9.230 | 9.300 | 9.300 | 2,308,442 |
| 2024-07-22 | 9.130 | 9.460 | 9.050 | 9.360 | 9.360 | 3,364,794 |
| 2024-07-19 | 9.000 | 9.450 | 8.680 | 9.380 | 9.380 | 7,902,820 |
| 2024-07-18 | 8.660 | 9.410 | 8.340 | 9.130 | 9.130 | 6,283,755 |
| 2024-07-17 | 8.280 | 8.680 | 8.120 | 8.560 | 8.560 | 3,491,600 |
| 2024-07-16 | 8.100 | 8.330 | 7.850 | 8.280 | 8.280 | 2,269,831 |
| 2024-07-15 | 7.900 | 8.130 | 7.770 | 8.130 | 8.130 | 1,896,189 |
| 2024-07-12 | 7.870 | 7.900 | 7.810 | 7.840 | 7.840 | 530,300 |
| 2024-07-11 | 7.750 | 7.900 | 7.720 | 7.870 | 7.870 | 791,858 |
| 2024-07-10 | 7.850 | 7.900 | 7.720 | 7.740 | 7.740 | 853,100 |
| 2024-07-09 | 7.800 | 7.970 | 7.690 | 7.880 | 7.880 | 658,158 |
| 2024-07-08 | 8.010 | 8.030 | 7.810 | 7.810 | 7.810 | 606,800 |
| 2024-07-05 | 7.850 | 8.000 | 7.830 | 8.000 | 8.000 | 772,400 |
| 2024-07-04 | 8.020 | 8.060 | 7.840 | 7.850 | 7.850 | 594,058 |
| 2024-07-03 | 8.000 | 8.020 | 7.910 | 7.980 | 7.980 | 564,200 |
| 2024-07-02 | 8.070 | 8.070 | 8.010 | 8.020 | 8.020 | 606,200 |
| 2024-07-01 | 8.090 | 8.150 | 7.950 | 8.040 | 8.040 | 1,221,800 |
| 2024-06-28 | 7.960 | 8.150 | 7.900 | 8.130 | 8.130 | 1,766,000 |
| 2024-06-27 | 8.000 | 8.120 | 7.910 | 8.000 | 8.000 | 740,871 |
| 2024-06-26 | 7.840 | 8.090 | 7.810 | 8.040 | 8.040 | 1,452,700 |
| 2024-06-25 | 7.930 | 8.000 | 7.850 | 7.890 | 7.890 | 860,262 |
| 2024-06-24 | 8.050 | 8.050 | 7.780 | 7.880 | 7.880 | 1,094,100 |
| 2024-06-21 | 7.810 | 8.100 | 7.720 | 8.040 | 8.040 | 1,257,700 |
| 2024-06-20 | 8.060 | 8.110 | 7.780 | 7.880 | 7.880 | 846,600 |
| 2024-06-19 | 7.940 | 8.070 | 7.860 | 8.060 | 8.060 | 1,175,705 |
| 2024-06-18 | 7.950 | 7.960 | 7.850 | 7.890 | 7.890 | 600,892 |
| 2024-06-17 | 8.050 | 8.050 | 7.820 | 7.910 | 7.910 | 1,547,805 |
| 2024-06-14 | 8.140 | 8.140 | 8.020 | 8.060 | 8.060 | 812,900 |
| 2024-06-13 | 7.910 | 8.110 | 7.910 | 8.070 | 8.070 | 693,510 |
| 2024-06-12 | 7.830 | 8.020 | 7.820 | 7.990 | 7.990 | 777,700 |
| 2024-06-11 | 7.890 | 7.920 | 7.650 | 7.850 | 7.850 | 1,314,201 |
| 2024-06-07 | 7.760 | 8.050 | 7.760 | 7.960 | 7.960 | 1,392,000 |
| 2024-06-06 | 7.900 | 7.990 | 7.660 | 7.760 | 7.760 | 1,955,300 |
| 2024-06-05 | 8.000 | 8.110 | 7.820 | 7.880 | 7.880 | 1,086,600 |
| 2024-06-04 | 7.960 | 8.250 | 7.730 | 8.080 | 8.080 | 1,661,400 |
| 2024-06-03 | 8.240 | 8.290 | 7.820 | 7.970 | 7.970 | 1,820,800 |
| 2024-05-31 | 8.220 | 8.440 | 8.170 | 8.180 | 8.180 | 1,103,600 |
| 2024-05-30 | 8.260 | 8.410 | 8.210 | 8.280 | 8.280 | 954,500 |
| 2024-05-29 | 8.220 | 8.390 | 8.130 | 8.310 | 8.310 | 1,723,000 |
| 2024-05-28 | 8.450 | 8.500 | 8.190 | 8.240 | 8.240 | 1,582,205 |
| 2024-05-27 | 8.440 | 8.500 | 8.150 | 8.360 | 8.360 | 1,570,500 |
| 2024-05-24 | 8.540 | 8.660 | 8.390 | 8.430 | 8.430 | 1,989,800 |
| 2024-05-23 | 8.840 | 8.910 | 8.460 | 8.540 | 8.540 | 2,874,100 |
| 2024-05-22 | 8.760 | 8.970 | 8.750 | 8.920 | 8.920 | 1,952,500 |
| 2024-05-21 | 8.950 | 8.970 | 8.730 | 8.840 | 8.840 | 1,514,511 |
| 2024-05-20 | 8.880 | 9.040 | 8.880 | 8.950 | 8.950 | 2,646,000 |
| 2024-05-17 | 8.840 | 8.870 | 8.680 | 8.860 | 8.860 | 2,578,883 |
| 2024-05-16 | 9.010 | 9.080 | 8.800 | 8.830 | 8.830 | 2,391,500 |
| 2024-05-15 | 8.950 | 9.000 | 8.710 | 8.950 | 8.950 | 3,087,301 |
| 2024-05-14 | 9.020 | 9.110 | 8.900 | 9.060 | 9.060 | 4,184,759 |
| 2024-05-13 | 9.140 | 9.150 | 8.850 | 8.970 | 8.970 | 4,444,859 |
| 2024-05-10 | 9.620 | 9.690 | 9.000 | 9.290 | 9.290 | 8,487,722 |
| 2024-05-09 | 8.680 | 9.630 | 8.680 | 9.630 | 9.630 | 5,818,914 |
| 2024-05-08 | 8.750 | 8.800 | 8.660 | 8.750 | 8.750 | 1,337,400 |
| 2024-05-07 | 8.710 | 8.830 | 8.410 | 8.750 | 8.750 | 1,950,310 |
| 2024-05-06 | 8.700 | 8.930 | 8.650 | 8.790 | 8.790 | 2,891,000 |
| 2024-04-30 | 8.610 | 8.680 | 8.450 | 8.620 | 8.620 | 1,864,701 |
| 2024-04-29 | 8.160 | 8.690 | 8.110 | 8.560 | 8.560 | 3,167,171 |
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.