Tianjin Binhai Energy & Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	11.130	11.130	10.910	11.050	11.050	814,400
2023-10-27	10.910	11.050	10.810	11.040	11.040	923,637
2023-10-26	11.190	11.190	10.750	10.910	10.910	961,037
2023-10-25	10.660	11.040	10.640	11.000	11.000	1,669,600
2023-10-24	10.470	10.590	10.210	10.580	10.580	1,339,400
2023-10-23	10.470	10.670	10.350	10.480	10.480	1,343,800
2023-10-20	10.560	10.670	10.420	10.470	10.470	652,200
2023-10-19	10.650	10.870	10.540	10.650	10.650	841,100
2023-10-18	10.850	10.900	10.620	10.650	10.650	886,100
2023-10-17	10.780	10.960	10.720	10.880	10.880	765,245
2023-10-16	11.230	11.290	10.710	10.780	10.780	1,693,645
2023-10-13	11.340	11.340	11.000	11.230	11.230	961,700
2023-10-12	11.180	11.380	11.100	11.290	11.290	699,900
2023-10-11	11.340	11.350	11.070	11.170	11.170	796,000
2023-10-10	11.390	11.440	11.110	11.270	11.270	684,100
2023-10-09	11.800	11.800	11.330	11.430	11.430	1,283,500
2023-09-28	11.580	11.800	11.580	11.720	11.720	502,692
2023-09-27	11.490	11.600	11.390	11.540	11.540	579,300
2023-09-26	11.670	11.670	11.370	11.430	11.430	754,300
2023-09-25	11.750	11.870	11.530	11.570	11.570	753,100
2023-09-22	11.360	11.800	11.270	11.720	11.720	1,752,100
2023-09-21	11.600	11.670	11.290	11.360	11.360	1,088,500
2023-09-20	11.750	11.750	11.560	11.650	11.650	732,101
2023-09-19	11.990	12.010	11.680	11.750	11.750	632,000
2023-09-18	11.680	12.090	11.600	11.990	11.990	1,583,100
2023-09-15	11.770	11.900	11.580	11.580	11.580	1,281,600
2023-09-14	11.820	11.870	11.580	11.770	11.770	1,306,101
2023-09-13	11.800	11.970	11.660	11.800	11.800	1,629,101
2023-09-12	11.950	11.960	11.700	11.800	11.800	1,317,000
2023-09-11	12.090	12.130	11.790	11.950	11.950	1,082,685
2023-09-08	12.140	12.150	11.900	11.950	11.950	1,088,830
2023-09-07	12.360	12.360	12.080	12.150	12.150	1,086,285
2023-09-06	12.390	12.490	12.290	12.290	12.290	693,470
2023-09-05	12.730	12.730	12.380	12.420	12.420	681,100
2023-09-04	12.390	12.580	12.390	12.520	12.520	965,200
2023-09-01	12.520	12.520	12.260	12.360	12.360	665,200
2023-08-31	12.520	12.570	12.340	12.380	12.380	822,000
2023-08-30	12.270	12.560	12.270	12.520	12.520	1,539,253
2023-08-29	12.260	12.500	12.230	12.270	12.270	1,180,200
2023-08-28	12.480	12.560	12.100	12.330	12.330	2,367,553
2023-08-25	12.190	12.190	11.760	11.880	11.880	1,124,200
2023-08-24	12.280	12.350	12.010	12.190	12.190	651,300
2023-08-23	12.300	12.330	12.050	12.180	12.180	676,900
2023-08-22	12.470	12.470	12.150	12.300	12.300	1,190,400
2023-08-21	12.630	12.630	12.210	12.400	12.400	882,900
2023-08-18	12.660	12.850	12.490	12.490	12.490	1,267,400
2023-08-17	12.300	12.700	12.130	12.700	12.700	2,033,400
2023-08-16	12.420	12.430	12.160	12.250	12.250	1,273,903
2023-08-15	12.640	12.650	12.350	12.420	12.420	848,700
2023-08-14	12.650	12.780	12.500	12.580	12.580	720,300
2023-08-11	13.020	13.020	12.610	12.650	12.650	1,085,311
2023-08-10	12.690	12.860	12.620	12.800	12.800	682,600
2023-08-09	13.050	13.050	12.690	12.690	12.690	694,900
2023-08-08	13.140	13.140	12.900	12.980	12.980	680,100
2023-08-07	13.160	13.190	12.980	13.060	13.060	931,700
2023-08-04	13.550	13.580	13.060	13.160	13.160	1,550,400
2023-08-03	13.520	13.750	13.260	13.550	13.550	2,409,100
2023-08-02	13.260	13.480	13.230	13.400	13.400	1,423,500
2023-08-01	13.390	13.570	13.280	13.300	13.300	749,200
2023-07-31	12.970	13.430	12.820	13.390	13.390	2,391,810

← NewerPage 13 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.