Tianjin Binhai Energy & Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	14.290	14.290	13.960	14.100	14.100	1,324,001
2023-02-02	14.130	14.390	14.070	14.290	14.290	1,664,400
2023-02-01	14.000	14.490	13.940	14.220	14.220	2,529,601
2023-01-31	14.300	14.350	13.950	14.000	14.000	1,619,100
2023-01-30	13.900	14.470	13.800	14.250	14.250	2,307,102
2023-01-20	13.790	13.970	13.640	13.800	13.800	1,207,800
2023-01-19	13.620	13.860	13.540	13.790	13.790	1,328,100
2023-01-18	13.460	13.790	13.390	13.670	13.670	1,345,300
2023-01-17	13.530	13.690	13.340	13.460	13.460	1,541,900
2023-01-16	13.670	14.030	13.590	13.650	13.650	1,822,577
2023-01-13	13.700	14.060	13.460	13.700	13.700	1,448,200
2023-01-12	14.000	14.300	13.490	13.660	13.660	3,961,200
2023-01-11	14.850	14.850	14.050	14.150	14.150	3,012,800
2023-01-10	15.050	15.050	14.600	14.690	14.690	1,444,100
2023-01-09	14.850	15.200	14.740	14.790	14.790	3,283,618
2023-01-06	14.280	15.390	13.960	14.970	14.970	6,735,778
2023-01-05	14.600	14.600	13.060	14.060	14.060	6,148,645
2023-01-04	14.700	14.760	14.470	14.500	14.500	2,540,490
2023-01-03	14.900	14.970	14.400	14.670	14.670	4,724,176
2022-12-30	14.860	15.060	14.730	14.900	14.900	1,444,200
2022-12-29	14.910	15.250	14.800	14.890	14.890	1,968,705
2022-12-28	14.990	15.410	14.880	15.090	15.090	4,210,647
2022-12-27	14.950	15.050	14.710	14.940	14.940	2,470,602
2022-12-26	14.450	14.910	14.450	14.850	14.850	1,667,753
2022-12-23	14.600	14.670	14.480	14.620	14.620	1,617,100
2022-12-22	14.680	14.810	14.500	14.590	14.590	1,543,902
2022-12-21	14.880	14.880	14.500	14.630	14.630	1,185,900
2022-12-20	14.820	14.820	14.510	14.790	14.790	1,453,100
2022-12-19	14.880	15.050	14.570	14.670	14.670	3,973,200
2022-12-16	14.790	15.010	14.700	14.880	14.880	2,804,501
2022-12-15	14.770	15.060	14.460	14.830	14.830	3,387,465
2022-12-14	14.870	14.870	14.410	14.650	14.650	2,229,853
2022-12-13	14.880	14.980	14.380	14.560	14.560	4,721,400
2022-12-12	14.500	14.840	13.210	14.630	14.630	7,050,140
2022-12-09	15.010	15.380	14.500	14.670	14.670	9,099,251
2022-12-08	14.590	15.020	14.410	15.020	15.020	7,113,872
2022-12-07	14.380	14.770	14.020	14.590	14.590	5,197,701
2022-12-06	14.000	14.440	13.860	14.280	14.280	7,378,821
2022-12-05	13.200	14.220	13.110	14.130	14.130	6,964,771
2022-12-02	12.730	13.450	12.730	13.380	13.380	5,443,521
2022-12-01	12.550	12.820	12.520	12.710	12.710	3,027,014
2022-11-30	12.500	12.790	12.430	12.550	12.550	2,120,000
2022-11-29	12.640	12.800	12.420	12.630	12.630	3,253,245
2022-11-28	12.450	12.740	12.300	12.640	12.640	2,541,745
2022-11-25	12.410	12.610	12.360	12.450	12.450	1,403,500
2022-11-24	12.730	12.730	12.490	12.540	12.540	1,417,700
2022-11-23	12.550	12.790	12.320	12.670	12.670	2,299,320
2022-11-22	12.580	12.650	12.420	12.520	12.520	1,603,400
2022-11-21	12.500	12.880	12.500	12.580	12.580	3,028,200
2022-11-18	12.660	12.670	12.400	12.480	12.480	1,949,235
2022-11-17	12.760	12.760	12.390	12.510	12.510	2,304,500
2022-11-16	12.500	12.760	12.330	12.620	12.620	3,039,499
2022-11-15	12.400	12.620	12.210	12.420	12.420	3,502,400
2022-11-14	12.450	12.510	11.980	12.290	12.290	5,134,297
2022-11-11	12.780	12.910	12.350	12.370	12.370	5,172,400
2022-11-10	12.650	12.850	12.400	12.620	12.620	4,423,900
2022-11-09	12.280	12.980	12.050	12.680	12.680	9,319,437
2022-11-08	11.890	12.050	11.620	11.900	11.900	4,172,700
2022-11-07	11.170	12.280	11.100	11.830	11.830	8,496,401
2022-11-04	10.990	11.220	10.910	11.160	11.160	2,236,800

← NewerPage 16 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.