Tianjin Binhai Energy & Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	11.050	11.250	10.960	11.230	11.230	4,620,700
2025-10-22	11.120	11.250	11.030	11.080	11.080	4,003,500
2025-10-21	11.000	11.130	10.870	11.120	11.120	4,768,800
2025-10-20	10.900	11.030	10.800	10.940	10.940	4,500,100
2025-10-17	10.930	11.170	10.780	10.860	10.860	5,375,400
2025-10-16	11.120	11.120	10.880	10.980	10.980	4,974,500
2025-10-15	11.080	11.220	11.000	11.090	11.090	5,849,900
2025-10-14	11.180	11.330	11.030	11.130	11.130	4,804,001
2025-10-13	10.640	11.230	10.570	11.150	11.150	7,158,400
2025-10-10	11.280	11.490	11.070	11.150	11.150	7,406,301
2025-10-09	11.160	11.510	11.160	11.280	11.280	5,406,999
2025-09-30	11.350	11.350	11.080	11.150	11.150	5,176,251
2025-09-29	10.780	11.220	10.780	11.090	11.090	8,221,199
2025-09-26	10.770	10.960	10.610	10.740	10.740	6,352,597
2025-09-25	11.200	11.200	10.720	10.800	10.800	8,589,499
2025-09-24	11.090	11.250	11.020	11.140	11.140	5,698,315
2025-09-23	11.490	11.490	10.970	11.060	11.060	9,567,900
2025-09-22	11.770	11.820	11.380	11.470	11.470	7,865,100
2025-09-19	11.860	11.940	11.700	11.760	11.760	5,680,900
2025-09-18	12.110	12.150	11.840	11.900	11.900	9,086,000
2025-09-17	12.280	12.290	12.140	12.160	12.160	6,862,500
2025-09-16	12.450	12.450	12.150	12.220	12.220	10,292,500
2025-09-15	12.540	12.870	12.460	12.510	12.510	9,059,000
2025-09-12	12.600	12.600	12.360	12.590	12.590	8,826,083
2025-09-11	12.870	12.870	12.360	12.600	12.600	12,105,710
2025-09-10	13.000	13.040	12.690	12.880	12.880	12,659,500
2025-09-09	12.880	13.490	12.660	13.110	13.110	22,967,511
2025-09-08	12.820	12.990	12.650	12.740	12.740	14,633,114
2025-09-05	12.260	12.920	12.220	12.700	12.700	15,241,444
2025-09-04	12.310	12.600	12.000	12.260	12.260	11,027,944
2025-09-03	12.750	12.880	12.140	12.190	12.190	10,408,399
2025-09-02	12.800	13.000	12.620	12.720	12.720	15,120,500
2025-09-01	12.390	13.250	12.170	12.860	12.860	19,404,101
2025-08-29	12.040	12.550	11.890	12.340	12.340	12,957,301
2025-08-28	12.420	12.470	11.730	12.050	12.050	11,008,908
2025-08-27	12.390	12.590	12.200	12.220	12.220	12,117,501
2025-08-26	12.160	12.600	12.080	12.430	12.430	14,603,029
2025-08-25	12.150	12.180	12.040	12.120	12.120	6,517,501
2025-08-22	12.180	12.240	12.030	12.150	12.150	5,935,610
2025-08-21	12.120	12.260	12.070	12.160	12.160	7,372,100
2025-08-20	12.070	12.150	11.990	12.150	12.150	6,385,296
2025-08-19	11.930	12.150	11.820	12.060	12.060	8,003,543
2025-08-18	11.990	12.080	11.880	11.920	11.920	7,794,049
2025-08-15	11.820	12.060	11.810	11.980	11.980	7,132,500
2025-08-14	12.200	12.310	11.870	11.880	11.880	8,806,300
2025-08-13	12.170	12.380	11.990	12.200	12.200	11,664,051
2025-08-12	12.360	12.360	12.030	12.140	12.140	9,456,600
2025-08-11	11.980	12.540	11.920	12.290	12.290	16,149,200
2025-08-08	11.900	11.950	11.790	11.860	11.860	4,107,200
2025-08-07	11.990	12.020	11.860	11.910	11.910	4,732,600
2025-08-06	12.020	12.040	11.860	12.000	12.000	4,604,300
2025-08-05	11.970	12.000	11.880	11.960	11.960	3,528,900
2025-08-04	11.800	11.950	11.710	11.920	11.920	3,926,200
2025-08-01	11.850	11.880	11.720	11.840	11.840	4,081,900
2025-07-31	11.920	12.010	11.710	11.750	11.750	6,117,099
2025-07-30	12.060	12.090	11.820	11.940	11.940	6,025,372
2025-07-29	12.180	12.270	12.020	12.090	12.090	4,971,929
2025-07-28	12.190	12.300	12.150	12.240	12.240	5,329,729
2025-07-25	12.140	12.260	12.100	12.170	12.170	4,776,000
2025-07-24	12.040	12.200	12.040	12.190	12.190	5,221,800

← NewerPage 5 of 21 · 1,212 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.