Tianjin Binhai Energy & Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 8.150 | 8.170 | 8.070 | 8.150 | 8.150 | 835,472 |
| 2024-04-25 | 8.060 | 8.190 | 8.020 | 8.140 | 8.140 | 1,377,904 |
| 2024-04-24 | 8.170 | 8.230 | 8.040 | 8.100 | 8.100 | 1,350,200 |
| 2024-04-23 | 8.050 | 8.210 | 8.000 | 8.200 | 8.200 | 1,453,905 |
| 2024-04-22 | 8.120 | 8.220 | 7.910 | 8.040 | 8.040 | 1,091,100 |
| 2024-04-19 | 8.000 | 8.120 | 7.940 | 8.120 | 8.120 | 1,347,001 |
| 2024-04-18 | 8.190 | 8.330 | 7.950 | 8.060 | 8.060 | 2,393,985 |
| 2024-04-17 | 7.980 | 8.300 | 7.650 | 8.270 | 8.270 | 2,924,705 |
| 2024-04-16 | 7.960 | 7.970 | 7.240 | 7.800 | 7.800 | 4,923,104 |
| 2024-04-15 | 8.630 | 8.760 | 7.880 | 8.000 | 8.000 | 2,551,211 |
| 2024-04-12 | 8.750 | 8.870 | 8.650 | 8.750 | 8.750 | 1,185,285 |
| 2024-04-11 | 8.650 | 9.010 | 8.600 | 8.790 | 8.790 | 1,603,600 |
| 2024-04-10 | 8.990 | 8.990 | 8.660 | 8.690 | 8.690 | 1,438,800 |
| 2024-04-09 | 8.700 | 9.080 | 8.700 | 8.990 | 8.990 | 1,407,083 |
| 2024-04-08 | 9.010 | 9.030 | 8.710 | 8.740 | 8.740 | 1,574,200 |
| 2024-04-03 | 9.000 | 9.090 | 8.840 | 9.040 | 9.040 | 1,907,704 |
| 2024-04-02 | 8.740 | 9.110 | 8.740 | 9.050 | 9.050 | 3,301,368 |
| 2024-04-01 | 8.960 | 9.020 | 8.600 | 8.780 | 8.780 | 2,532,614 |
| 2024-03-29 | 8.610 | 8.690 | 8.510 | 8.530 | 8.530 | 868,700 |
| 2024-03-28 | 8.190 | 8.710 | 8.160 | 8.600 | 8.600 | 2,642,600 |
| 2024-03-27 | 8.600 | 8.930 | 8.220 | 8.220 | 8.220 | 2,327,127 |
| 2024-03-26 | 8.530 | 8.880 | 8.450 | 8.680 | 8.680 | 2,357,600 |
| 2024-03-25 | 8.790 | 8.970 | 8.550 | 8.600 | 8.600 | 3,154,900 |
| 2024-03-22 | 8.950 | 9.140 | 8.700 | 8.880 | 8.880 | 5,545,264 |
| 2024-03-21 | 9.290 | 9.770 | 9.180 | 9.180 | 9.180 | 8,106,722 |
| 2024-03-20 | 8.900 | 9.050 | 8.800 | 8.880 | 8.880 | 1,371,200 |
| 2024-03-19 | 8.870 | 9.020 | 8.810 | 8.900 | 8.900 | 1,232,200 |
| 2024-03-18 | 8.800 | 9.070 | 8.680 | 8.860 | 8.860 | 1,995,751 |
| 2024-03-15 | 8.540 | 8.720 | 8.420 | 8.670 | 8.670 | 1,331,951 |
| 2024-03-14 | 8.600 | 8.620 | 8.390 | 8.560 | 8.560 | 1,507,900 |
| 2024-03-13 | 8.590 | 8.620 | 8.360 | 8.490 | 8.490 | 1,130,300 |
| 2024-03-12 | 8.540 | 8.600 | 8.420 | 8.590 | 8.590 | 1,277,700 |
| 2024-03-11 | 8.330 | 8.510 | 8.330 | 8.470 | 8.470 | 986,100 |
| 2024-03-08 | 8.300 | 8.480 | 8.160 | 8.400 | 8.400 | 1,312,600 |
| 2024-03-07 | 8.450 | 8.540 | 8.280 | 8.280 | 8.280 | 950,600 |
| 2024-03-06 | 8.280 | 8.450 | 8.250 | 8.390 | 8.390 | 1,201,470 |
| 2024-03-05 | 8.630 | 8.630 | 8.230 | 8.280 | 8.280 | 1,297,200 |
| 2024-03-04 | 8.590 | 8.690 | 8.400 | 8.570 | 8.570 | 1,135,600 |
| 2024-03-01 | 8.520 | 8.730 | 8.490 | 8.620 | 8.620 | 1,472,102 |
| 2024-02-29 | 8.120 | 8.550 | 8.000 | 8.530 | 8.530 | 2,637,541 |
| 2024-02-28 | 8.850 | 9.090 | 8.150 | 8.200 | 8.200 | 2,867,450 |
| 2024-02-27 | 9.060 | 9.060 | 8.730 | 8.850 | 8.850 | 1,383,100 |
| 2024-02-26 | 8.500 | 8.920 | 8.500 | 8.850 | 8.850 | 2,023,600 |
| 2024-02-23 | 8.240 | 8.590 | 8.240 | 8.500 | 8.500 | 1,868,700 |
| 2024-02-22 | 8.180 | 8.430 | 8.110 | 8.240 | 8.240 | 1,342,851 |
| 2024-02-21 | 7.850 | 8.410 | 7.770 | 8.200 | 8.200 | 1,701,201 |
| 2024-02-20 | 7.740 | 7.880 | 7.540 | 7.870 | 7.870 | 1,395,333 |
| 2024-02-19 | 7.420 | 7.870 | 7.300 | 7.770 | 7.770 | 3,827,639 |
| 2024-02-08 | 6.520 | 7.150 | 6.360 | 7.150 | 7.150 | 3,639,065 |
| 2024-02-07 | 6.800 | 6.820 | 6.400 | 6.500 | 6.500 | 4,531,348 |
| 2024-02-06 | 7.040 | 7.300 | 6.290 | 6.800 | 6.800 | 5,221,250 |
| 2024-02-05 | 7.860 | 7.860 | 6.980 | 6.980 | 6.980 | 4,518,011 |
| 2024-02-02 | 8.290 | 8.530 | 7.470 | 7.760 | 7.760 | 3,020,200 |
| 2024-02-01 | 8.740 | 8.740 | 8.000 | 8.290 | 8.290 | 2,960,230 |
| 2024-01-31 | 9.300 | 9.310 | 8.510 | 8.760 | 8.760 | 2,379,729 |
| 2024-01-30 | 9.840 | 9.840 | 9.280 | 9.320 | 9.320 | 1,412,500 |
| 2024-01-29 | 10.130 | 10.280 | 9.740 | 9.770 | 9.770 | 2,035,100 |
| 2024-01-26 | 9.820 | 10.300 | 9.820 | 10.170 | 10.170 | 1,747,500 |
| 2024-01-25 | 9.160 | 9.820 | 9.160 | 9.810 | 9.810 | 1,602,401 |
| 2024-01-24 | 9.010 | 9.320 | 8.900 | 9.250 | 9.250 | 1,965,400 |
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.