Tianjin Binhai Energy & Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	15.080	15.340	14.650	14.820	14.820	12,597,300
2026-04-21	15.170	15.210	14.690	15.070	15.070	13,616,190
2026-04-20	15.080	15.350	14.900	15.270	15.270	12,677,100
2026-04-17	14.730	15.310	14.720	14.990	14.990	17,311,689
2026-04-16	14.800	14.990	14.410	14.810	14.810	16,421,590
2026-04-15	14.670	14.970	14.480	14.790	14.790	22,830,199
2026-04-14	14.200	14.390	13.790	14.390	14.390	21,050,490
2026-04-13	13.310	14.100	13.310	13.960	13.960	19,551,500
2026-04-10	13.250	13.620	13.070	13.450	13.450	18,793,000
2026-04-09	13.210	13.320	12.750	13.090	13.090	17,411,400
2026-04-08	12.900	13.080	12.650	13.010	13.010	25,523,900
2026-04-07	11.720	12.900	11.710	12.900	12.900	29,102,801
2026-04-03	12.870	12.870	11.610	11.730	11.730	26,498,801
2026-04-02	13.000	13.870	12.760	12.870	12.870	29,401,600
2026-04-01	13.710	13.760	12.740	13.010	13.010	27,734,699
2026-03-31	13.980	14.020	13.270	13.270	13.270	21,009,100
2026-03-30	14.540	14.800	13.870	13.980	13.980	34,320,500
2026-03-27	12.930	14.290	12.850	14.290	14.290	29,887,600
2026-03-26	12.770	13.430	12.700	12.990	12.990	18,389,900
2026-03-25	13.200	13.260	12.790	12.890	12.890	16,994,699
2026-03-24	12.900	13.210	12.400	13.210	13.210	13,878,400
2026-03-23	12.910	13.540	12.540	12.710	12.710	17,673,801
2026-03-20	13.390	13.740	13.040	13.080	13.080	14,726,700
2026-03-19	13.910	14.020	13.340	13.410	13.410	11,970,600
2026-03-18	14.350	14.500	13.770	13.950	13.950	18,051,900
2026-03-17	15.280	15.360	14.300	14.310	14.310	24,643,391
2026-03-16	15.100	15.500	14.700	15.300	15.300	40,508,887
2026-03-13	13.850	15.150	13.830	14.430	14.430	39,276,230
2026-03-12	13.670	13.880	13.400	13.850	13.850	18,352,301
2026-03-11	13.620	13.830	13.510	13.600	13.600	13,880,500
2026-03-10	13.600	13.890	13.390	13.620	13.620	15,104,700
2026-03-09	13.350	13.660	13.100	13.520	13.520	16,024,660
2026-03-06	12.910	13.450	12.890	13.300	13.300	11,550,800
2026-03-05	12.770	13.140	12.770	12.990	12.990	11,632,800
2026-03-04	12.550	12.730	12.360	12.520	12.520	8,460,200
2026-03-03	13.050	13.190	12.600	12.610	12.610	11,054,820
2026-03-02	13.190	13.330	12.950	12.960	12.960	10,007,900
2026-02-27	13.070	13.350	12.950	13.320	13.320	12,023,300
2026-02-26	13.340	13.380	12.910	13.090	13.090	11,249,510
2026-02-25	12.870	13.290	12.820	13.270	13.270	13,150,900
2026-02-24	12.770	12.940	12.690	12.870	12.870	7,278,436
2026-02-13	12.460	12.790	12.460	12.710	12.710	6,956,201
2026-02-12	12.830	12.830	12.470	12.500	12.500	6,136,401
2026-02-11	12.700	12.800	12.560	12.750	12.750	5,488,700
2026-02-10	12.780	12.850	12.670	12.680	12.680	5,777,600
2026-02-09	12.800	12.960	12.690	12.830	12.830	10,216,800
2026-02-06	12.400	12.880	12.310	12.780	12.780	11,491,500
2026-02-05	12.470	12.700	12.380	12.500	12.500	7,660,000
2026-02-04	12.170	12.550	12.060	12.490	12.490	10,413,600
2026-02-03	12.200	12.310	12.030	12.150	12.150	7,184,100
2026-02-02	12.360	12.480	12.020	12.070	12.070	7,864,800
2026-01-30	12.400	12.540	12.240	12.340	12.340	7,881,200
2026-01-29	12.300	12.860	12.220	12.480	12.480	14,080,200
2026-01-28	12.700	12.720	12.350	12.370	12.370	7,626,500
2026-01-27	12.640	12.740	12.110	12.710	12.710	12,374,300
2026-01-26	12.880	12.980	12.530	12.630	12.630	10,351,300
2026-01-23	12.400	13.050	12.350	12.860	12.860	15,911,200
2026-01-22	12.700	12.790	12.380	12.450	12.450	9,864,600
2026-01-21	12.280	12.420	12.150	12.410	12.410	8,543,600
2026-01-20	12.700	12.700	12.260	12.330	12.330	11,492,040

← NewerPage 3 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.