Tianjin Binhai Energy & Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	11.780	12.640	11.280	12.610	12.610	14,119,541
2026-07-20	12.250	12.440	11.600	11.690	11.690	9,703,400
2026-07-17	12.180	12.600	12.020	12.280	12.280	7,709,500
2026-07-16	11.700	12.400	11.520	12.220	12.220	10,462,000
2026-07-15	11.990	12.210	11.650	11.790	11.790	5,195,700
2026-07-14	11.780	12.140	11.410	12.010	12.010	6,669,100
2026-07-13	12.380	12.590	11.770	11.800	11.800	8,345,100
2026-07-10	12.320	12.810	12.310	12.510	12.510	8,573,213
2026-07-09	12.480	13.080	11.900	12.340	12.340	11,281,300
2026-07-08	12.700	12.810	12.190	12.280	12.280	9,253,500
2026-07-07	12.360	12.800	12.190	12.780	12.780	9,135,800
2026-07-06	12.490	12.800	12.260	12.340	12.340	6,590,600
2026-07-03	12.600	12.910	12.310	12.660	12.660	6,841,100
2026-07-02	12.500	13.050	12.440	12.530	12.530	7,563,900
2026-07-01	12.340	12.830	12.010	12.620	12.620	9,233,800
2026-06-30	12.300	12.750	12.150	12.500	12.500	7,667,750
2026-06-29	12.400	12.630	11.700	12.350	12.350	10,072,700
2026-06-26	13.010	13.190	12.360	12.360	12.360	10,522,000
2026-06-25	13.280	13.370	12.800	12.940	12.940	10,407,300
2026-06-24	14.090	14.150	13.200	13.410	13.410	13,169,701
2026-06-23	14.350	14.740	13.840	13.980	13.980	17,354,400
2026-06-22	14.100	14.280	13.350	14.100	14.100	17,680,199
2026-06-18	14.320	14.630	13.430	14.170	14.170	26,178,100
2026-06-17	13.030	14.470	12.810	14.470	14.470	26,128,500
2026-06-16	13.040	13.350	12.920	13.150	13.150	10,779,700
2026-06-15	13.000	13.480	12.770	12.980	12.980	10,918,600
2026-06-12	12.760	13.260	12.420	12.980	12.980	9,305,300
2026-06-11	12.820	12.920	12.470	12.680	12.680	7,148,810
2026-06-10	13.090	13.200	12.640	12.940	12.940	7,298,899
2026-06-09	13.380	13.380	12.860	13.270	13.270	6,844,601
2026-06-08	13.700	13.700	12.700	13.130	13.130	13,795,900
2026-06-05	13.900	14.180	13.270	14.010	14.010	14,363,900
2026-06-04	14.330	14.610	13.840	13.960	13.960	14,192,500
2026-06-03	14.690	14.770	14.260	14.540	14.540	11,924,200
2026-06-02	15.380	15.560	14.600	14.780	14.780	15,230,900
2026-06-01	14.880	16.190	14.850	15.260	15.260	22,229,301
2026-05-29	15.210	15.590	14.740	15.140	15.140	18,345,490
2026-05-28	15.700	16.100	14.960	15.360	15.360	19,664,699
2026-05-27	15.800	16.580	15.680	15.860	15.860	24,393,199
2026-05-26	16.190	16.450	15.540	15.850	15.850	20,821,400
2026-05-25	15.950	16.500	15.750	16.360	16.360	27,038,391
2026-05-22	15.210	16.800	15.210	16.120	16.120	43,096,500
2026-05-21	16.140	16.340	15.340	15.370	15.370	36,667,000
2026-05-20	14.680	16.190	14.580	16.190	16.190	21,318,400
2026-05-19	14.860	15.520	14.430	14.720	14.720	18,705,900
2026-05-18	15.510	15.840	14.730	14.730	14.730	28,948,900
2026-05-15	14.500	15.860	14.430	15.490	15.490	31,199,801
2026-05-14	14.700	14.940	14.400	14.420	14.420	7,325,300
2026-05-13	14.560	14.970	14.380	14.700	14.700	10,286,100
2026-05-12	14.980	15.030	14.420	14.550	14.550	9,951,000
2026-05-11	15.020	15.310	14.830	15.050	15.050	10,136,900
2026-05-08	15.300	15.790	15.050	15.070	15.070	11,529,100
2026-05-07	15.780	15.880	15.290	15.370	15.370	11,208,630
2026-05-06	15.510	15.920	15.300	15.890	15.890	14,410,480
2026-04-30	15.710	15.960	15.330	15.500	15.500	12,288,500
2026-04-29	15.010	15.810	14.760	15.660	15.660	16,358,300
2026-04-28	14.880	15.410	14.850	15.060	15.060	10,818,500
2026-04-27	14.490	15.180	14.490	14.950	14.950	9,133,900
2026-04-24	14.480	14.890	14.300	14.670	14.670	9,791,500
2026-04-23	14.820	14.850	14.400	14.570	14.570	12,063,380

← NewerPage 2 of 5 · 243 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.