Tianjin Binhai Energy & Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	9.240	9.240	8.850	9.110	9.110	2,184,200
2024-01-22	9.910	10.010	9.120	9.270	9.270	1,952,700
2024-01-19	9.840	10.160	9.810	9.960	9.960	1,778,745
2024-01-18	10.260	10.260	9.650	9.880	9.880	3,139,200
2024-01-17	10.520	10.520	10.230	10.370	10.370	1,249,700
2024-01-16	10.530	10.650	10.280	10.460	10.460	1,687,500
2024-01-15	10.510	10.700	10.430	10.530	10.530	1,580,500
2024-01-12	10.650	10.850	10.520	10.530	10.530	1,871,400
2024-01-11	10.710	10.840	10.620	10.660	10.660	2,510,200
2024-01-10	10.880	10.960	10.700	10.760	10.760	2,756,600
2024-01-09	10.880	11.180	10.640	10.860	10.860	5,298,200
2024-01-08	11.380	11.380	10.800	10.800	10.800	11,530,100
2024-01-05	10.580	11.590	10.580	11.380	11.380	13,135,490
2024-01-04	10.890	10.980	10.340	10.540	10.540	3,334,700
2024-01-03	11.110	11.270	10.770	10.810	10.810	3,124,000
2024-01-02	10.940	11.330	10.770	11.180	11.180	3,199,800
2023-12-29	10.490	10.940	10.470	10.810	10.810	1,949,800
2023-12-28	10.190	10.700	10.150	10.540	10.540	1,840,700
2023-12-27	10.160	10.450	10.030	10.230	10.230	1,856,100
2023-12-26	10.300	10.380	10.110	10.140	10.140	1,491,800
2023-12-25	10.450	10.490	10.220	10.240	10.240	1,140,800
2023-12-22	10.620	10.660	10.360	10.440	10.440	887,700
2023-12-21	10.470	10.690	10.300	10.600	10.600	984,700
2023-12-20	10.520	10.620	10.420	10.480	10.480	710,200
2023-12-19	10.630	10.690	10.440	10.510	10.510	1,011,600
2023-12-18	10.860	10.880	10.550	10.710	10.710	1,084,600
2023-12-15	10.920	10.960	10.780	10.870	10.870	789,600
2023-12-14	10.790	11.020	10.760	10.920	10.920	1,165,300
2023-12-13	10.810	10.950	10.760	10.790	10.790	1,028,300
2023-12-12	10.860	10.880	10.510	10.780	10.780	1,264,900
2023-12-11	10.640	10.790	10.310	10.730	10.730	1,648,900
2023-12-08	11.090	11.090	10.580	10.640	10.640	2,702,000
2023-12-07	11.070	11.170	10.950	11.100	11.100	881,700
2023-12-06	11.100	11.220	10.950	11.080	11.080	768,300
2023-12-05	11.120	11.280	11.010	11.010	11.010	853,001
2023-12-04	11.180	11.300	11.130	11.160	11.160	1,136,700
2023-12-01	11.090	11.240	11.000	11.180	11.180	743,700
2023-11-30	11.060	11.130	10.840	11.090	11.090	982,000
2023-11-29	11.280	11.280	11.010	11.060	11.060	896,500
2023-11-28	11.070	11.350	10.990	11.290	11.290	1,192,600
2023-11-27	11.100	11.190	10.990	11.070	11.070	1,115,320
2023-11-24	11.160	11.200	10.960	11.120	11.120	997,200
2023-11-23	11.240	11.290	11.120	11.160	11.160	898,500
2023-11-22	11.300	11.380	11.230	11.290	11.290	1,007,900
2023-11-21	11.240	11.350	11.200	11.320	11.320	1,193,291
2023-11-20	11.160	11.260	11.060	11.200	11.200	1,445,692
2023-11-17	11.070	11.150	11.010	11.070	11.070	794,500
2023-11-16	11.210	11.220	11.040	11.070	11.070	864,633
2023-11-15	11.160	11.270	11.070	11.220	11.220	986,800
2023-11-14	11.260	11.300	11.030	11.130	11.130	1,013,831
2023-11-13	11.310	11.370	11.190	11.260	11.260	1,209,800
2023-11-10	11.370	11.370	11.110	11.190	11.190	885,800
2023-11-09	11.350	11.500	11.290	11.330	11.330	1,093,100
2023-11-08	11.260	11.410	11.200	11.400	11.400	918,600
2023-11-07	11.380	11.460	11.200	11.300	11.300	762,500
2023-11-06	11.280	11.470	11.190	11.470	11.470	887,400
2023-11-03	11.200	11.390	11.110	11.280	11.280	1,021,400
2023-11-02	11.720	11.720	11.030	11.210	11.210	1,146,000
2023-11-01	11.230	11.400	11.130	11.360	11.360	1,262,900
2023-10-31	11.140	11.250	11.000	11.220	11.220	900,845

← NewerPage 12 of 21 · 1,217 trading daysOlder →

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.