Tianjin Binhai Energy & Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	12.970	13.430	12.820	13.390	13.390	2,391,810
2023-07-28	12.860	13.200	12.620	12.970	12.970	2,407,800
2023-07-27	12.710	13.300	12.630	12.970	12.970	5,811,274
2023-07-26	12.590	12.800	12.530	12.620	12.620	1,758,600
2023-07-25	13.020	13.200	12.540	12.580	12.580	3,016,300
2023-07-24	13.080	13.080	12.910	13.000	13.000	414,700
2023-07-21	12.950	13.060	12.830	13.060	13.060	820,200
2023-07-20	13.030	13.080	12.930	12.980	12.980	571,800
2023-07-19	13.000	13.050	12.840	13.030	13.030	882,200
2023-07-18	13.300	13.330	12.960	13.040	13.040	839,100
2023-07-17	13.650	13.650	13.270	13.300	13.300	1,530,501
2023-07-14	13.380	14.100	13.260	13.730	13.730	5,301,088
2023-07-13	13.130	13.520	13.130	13.380	13.380	1,051,401
2023-07-12	13.410	13.510	13.230	13.270	13.270	780,900
2023-07-11	13.590	13.630	13.330	13.350	13.350	599,200
2023-07-10	13.480	13.600	13.300	13.530	13.530	1,136,810
2023-07-07	13.570	13.660	13.490	13.550	13.550	544,900
2023-07-06	13.590	13.650	13.440	13.620	13.620	1,223,400
2023-07-05	13.740	14.040	13.550	13.560	13.560	1,133,400
2023-07-04	13.520	13.700	13.470	13.620	13.620	848,700
2023-07-03	13.910	14.050	13.470	13.520	13.520	1,351,421
2023-06-30	13.210	13.950	13.210	13.770	13.770	3,385,302
2023-06-29	12.820	13.660	12.820	13.300	13.300	2,296,502
2023-06-28	12.800	12.810	12.370	12.810	12.810	1,776,600
2023-06-27	12.300	12.990	12.280	12.770	12.770	1,997,300
2023-06-26	12.830	12.830	12.270	12.300	12.300	2,247,366
2023-06-21	12.850	13.010	12.660	12.840	12.840	1,818,066
2023-06-20	13.070	13.120	12.820	12.850	12.850	2,078,847
2023-06-19	13.290	13.400	12.910	13.140	13.140	2,074,400
2023-06-16	13.260	13.530	13.210	13.300	13.300	1,062,845
2023-06-15	13.220	13.380	13.170	13.260	13.260	713,707
2023-06-14	13.290	13.460	13.160	13.260	13.260	1,678,401
2023-06-13	13.420	13.530	13.150	13.210	13.210	1,167,300
2023-06-12	13.470	13.600	13.100	13.550	13.550	1,615,900
2023-06-09	13.500	13.560	13.310	13.320	13.320	773,500
2023-06-08	13.680	13.680	13.330	13.500	13.500	1,280,500
2023-06-07	13.580	13.700	13.520	13.600	13.600	432,400
2023-06-06	13.900	14.090	13.600	13.600	13.600	808,413
2023-06-05	13.920	14.110	13.750	13.980	13.980	889,613
2023-06-02	13.620	14.040	13.590	13.890	13.890	1,199,700
2023-06-01	13.580	13.810	13.520	13.700	13.700	733,400
2023-05-31	14.000	14.000	13.600	13.640	13.640	989,400
2023-05-30	13.870	14.100	13.740	14.050	14.050	1,231,300
2023-05-29	14.450	14.450	13.790	13.880	13.880	1,152,513
2023-05-26	14.040	14.120	13.810	14.000	14.000	742,500
2023-05-25	14.160	14.210	13.790	13.940	13.940	1,182,313
2023-05-24	14.470	14.480	14.160	14.160	14.160	1,139,100
2023-05-23	14.540	14.740	14.430	14.540	14.540	1,092,400
2023-05-22	14.230	14.900	13.870	14.650	14.650	3,526,700
2023-05-19	14.380	14.490	14.160	14.230	14.230	1,445,700
2023-05-18	14.370	14.430	14.200	14.400	14.400	1,670,200
2023-05-17	14.140	14.510	14.000	14.350	14.350	2,053,601
2023-05-16	13.980	14.500	13.660	14.300	14.300	5,928,395
2023-05-15	14.030	14.100	13.600	13.820	13.820	2,465,870
2023-05-12	14.110	14.200	13.750	14.030	14.030	2,256,010
2023-05-11	13.410	14.160	13.250	14.060	14.060	6,387,994
2023-05-10	13.640	13.850	13.390	13.520	13.520	2,071,500
2023-05-09	13.520	14.170	13.340	13.750	13.750	4,283,046
2023-05-08	14.340	14.340	13.030	13.660	13.660	5,860,183
2023-05-05	14.740	14.740	14.180	14.350	14.350	2,877,800

← NewerPage 14 of 21 · 1,218 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.