Tianjin Binhai Energy & Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	12.250	12.860	12.140	12.700	12.700	11,934,030
2026-01-16	13.150	13.190	12.760	12.780	12.780	14,543,300
2026-01-15	12.990	13.400	12.900	13.140	13.140	15,071,400
2026-01-14	13.490	13.540	12.940	13.080	13.080	25,802,586
2026-01-13	13.390	13.750	13.200	13.480	13.480	27,117,275
2026-01-12	13.600	13.620	13.310	13.390	13.390	22,176,765
2026-01-09	13.830	13.900	13.420	13.630	13.630	24,726,401
2026-01-08	13.850	13.980	13.560	13.690	13.690	19,259,210
2026-01-07	14.110	14.360	13.630	13.660	13.660	41,312,208
2026-01-06	13.700	14.160	13.500	14.160	14.160	40,590,777
2026-01-05	12.700	12.920	12.650	12.870	12.870	12,608,772
2025-12-31	13.040	13.100	12.700	12.710	12.710	15,478,452
2025-12-30	13.340	13.390	12.840	13.030	13.030	20,988,893
2025-12-29	14.160	14.190	13.270	13.320	13.320	29,964,513
2025-12-26	13.580	14.490	13.370	14.000	14.000	44,904,040
2025-12-25	13.080	13.900	12.800	13.570	13.570	45,191,810
2025-12-24	13.500	13.500	12.890	13.080	13.080	44,049,321
2025-12-23	12.430	13.600	12.220	13.600	13.600	37,180,399
2025-12-22	12.310	12.430	12.210	12.360	12.360	9,578,700
2025-12-19	12.170	12.460	12.120	12.340	12.340	13,139,540
2025-12-18	12.410	12.520	12.150	12.170	12.170	14,873,741
2025-12-17	12.180	12.730	11.990	12.670	12.670	19,812,840
2025-12-16	12.740	12.770	12.170	12.220	12.220	14,737,900
2025-12-15	12.670	12.880	12.460	12.740	12.740	11,995,100
2025-12-12	12.990	13.020	12.650	12.700	12.700	15,407,501
2025-12-11	13.370	13.440	12.980	13.030	13.030	16,667,900
2025-12-10	13.520	13.800	13.280	13.370	13.370	21,189,400
2025-12-09	14.180	14.190	13.370	13.490	13.490	23,422,200
2025-12-08	14.300	14.400	13.960	14.160	14.160	20,818,406
2025-12-05	14.630	14.710	14.000	14.280	14.280	24,273,445
2025-12-04	15.610	16.000	14.590	14.670	14.670	30,022,400
2025-12-03	16.450	16.890	15.620	15.760	15.760	31,963,300
2025-12-02	17.350	17.750	16.380	16.800	16.800	35,805,302
2025-12-01	18.780	19.250	17.330	17.340	17.340	51,996,697
2025-11-28	17.330	19.250	17.100	19.250	19.250	45,745,393
2025-11-27	16.900	18.100	16.700	17.500	17.500	44,827,800
2025-11-26	18.010	18.200	15.800	16.970	16.970	50,627,403
2025-11-25	16.150	17.330	15.750	16.860	16.860	46,278,900
2025-11-24	16.670	17.100	15.760	16.030	16.030	29,595,901
2025-11-21	17.430	17.430	15.670	15.930	15.930	54,187,896
2025-11-20	17.960	18.870	17.360	17.410	17.410	56,440,609
2025-11-19	16.490	17.480	15.750	17.150	17.150	52,523,950
2025-11-18	16.000	17.480	15.560	16.190	16.190	67,019,028
2025-11-17	13.500	15.960	13.420	15.960	15.960	43,695,948
2025-11-14	13.880	14.770	13.650	14.510	14.510	45,290,312
2025-11-13	12.700	14.440	12.650	14.410	14.410	63,981,205
2025-11-12	12.310	13.500	12.150	13.130	13.130	42,510,700
2025-11-11	13.000	13.560	12.210	12.500	12.500	47,974,100
2025-11-10	11.420	12.470	11.340	12.470	12.470	11,127,700
2025-11-07	11.230	11.440	11.200	11.340	11.340	6,278,800
2025-11-06	11.330	11.360	11.170	11.240	11.240	4,571,700
2025-11-05	11.160	11.350	11.120	11.310	11.310	6,263,000
2025-11-04	11.150	11.300	11.110	11.220	11.220	5,588,400
2025-11-03	11.220	11.230	11.050	11.180	11.180	6,241,920
2025-10-31	10.830	11.180	10.750	11.100	11.100	8,346,400
2025-10-30	10.730	10.960	10.720	10.810	10.810	6,227,650
2025-10-29	10.900	10.970	10.620	10.780	10.780	6,854,200
2025-10-28	10.850	11.100	10.770	11.020	11.020	6,767,300
2025-10-27	10.940	11.010	10.680	10.850	10.850	8,005,520
2025-10-24	11.220	11.290	10.900	10.910	10.910	9,293,200

← NewerPage 4 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.