Tianjin Binhai Energy & Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	12.230	12.230	12.010	12.030	12.030	6,996,800
2025-07-22	12.360	12.380	12.230	12.270	12.270	5,683,600
2025-07-21	12.400	12.420	12.240	12.380	12.380	6,620,059
2025-07-18	12.490	12.660	12.310	12.360	12.360	9,554,960
2025-07-17	12.580	12.640	12.450	12.490	12.490	7,183,860
2025-07-16	12.460	12.830	12.440	12.610	12.610	8,738,618
2025-07-15	12.650	12.680	12.290	12.380	12.380	7,251,017
2025-07-14	12.550	12.700	12.520	12.650	12.650	5,639,600
2025-07-11	12.780	12.850	12.540	12.720	12.720	6,484,401
2025-07-10	12.730	12.730	12.500	12.690	12.690	7,825,000
2025-07-09	12.860	13.120	12.720	12.740	12.740	8,333,550
2025-07-08	12.860	12.990	12.770	12.850	12.850	8,122,266
2025-07-07	12.810	12.880	12.740	12.860	12.860	6,644,702
2025-07-04	13.100	13.180	12.710	12.740	12.740	12,284,106
2025-07-03	12.970	13.360	12.810	13.100	13.100	14,321,601
2025-07-02	13.100	13.130	12.870	12.950	12.950	8,686,951
2025-07-01	13.380	13.400	12.870	13.130	13.130	14,507,015
2025-06-30	13.360	13.470	13.160	13.380	13.380	11,302,751
2025-06-27	13.760	13.770	13.230	13.360	13.360	16,535,400
2025-06-26	14.000	14.030	13.440	13.510	13.510	28,221,315
2025-06-25	14.100	14.530	13.800	14.010	14.010	32,083,600
2025-06-24	13.800	14.650	13.530	14.140	14.140	43,837,702
2025-06-23	13.290	14.170	13.040	14.120	14.120	43,987,424
2025-06-20	12.230	13.280	12.230	13.280	13.280	17,335,110
2025-06-19	12.530	12.940	12.030	12.070	12.070	18,304,710
2025-06-18	13.150	13.150	12.660	12.760	12.760	19,731,000
2025-06-17	12.840	13.530	12.780	13.420	13.420	29,154,120
2025-06-16	12.670	12.930	12.620	12.880	12.880	14,286,900
2025-06-13	13.220	13.380	12.720	12.740	12.740	26,398,159
2025-06-12	13.920	13.970	13.320	13.460	13.460	26,996,972
2025-06-11	14.500	15.290	13.900	14.100	14.100	35,066,565
2025-06-10	15.900	16.360	14.570	14.700	14.700	51,077,895
2025-06-09	15.430	16.400	15.000	16.190	16.190	46,207,166
2025-06-06	17.000	17.950	15.880	15.900	15.900	62,814,969
2025-06-05	15.110	17.050	15.110	17.050	17.050	24,934,558
2025-06-04	15.470	17.200	14.820	15.500	15.500	72,561,058
2025-06-03	14.520	15.900	14.160	15.900	15.900	63,149,739
2025-05-30	14.000	15.620	13.650	14.450	14.450	52,813,112
2025-05-29	14.430	16.150	14.350	14.620	14.620	73,914,976
2025-05-28	13.000	15.000	12.330	15.000	15.000	67,270,586
2025-05-27	14.390	14.720	13.640	13.640	13.640	56,902,041
2025-05-26	15.760	16.400	14.990	15.160	15.160	68,030,428
2025-05-23	15.140	15.140	15.140	15.140	15.140	40,937,270
2025-05-22	13.760	13.760	13.760	13.760	13.760	2,141,401
2025-05-21	12.510	12.510	12.510	12.510	12.510	1,362,600
2025-05-20	11.370	11.370	11.370	11.370	11.370	924,300
2025-05-19	10.340	10.340	10.340	10.340	10.340	740,201
2025-05-16	9.400	9.400	9.400	9.400	9.400	0
2025-05-15	9.400	9.400	9.400	9.400	9.400	0
2025-05-14	9.400	9.400	9.400	9.400	9.400	0
2025-05-13	9.400	9.400	9.400	9.400	9.400	0
2025-05-12	9.400	9.400	9.400	9.400	9.400	0
2025-05-09	9.400	9.400	9.400	9.400	9.400	0
2025-05-08	9.400	9.400	9.400	9.400	9.400	0
2025-05-07	9.400	9.400	9.400	9.400	9.400	0
2025-05-06	9.400	9.400	9.400	9.400	9.400	0
2025-04-30	9.400	9.400	9.400	9.400	9.400	0
2025-04-29	9.050	9.470	9.050	9.400	9.400	3,091,000
2025-04-28	9.380	9.450	9.160	9.210	9.210	2,412,600
2025-04-25	9.430	9.500	9.380	9.440	9.440	1,672,600

← NewerPage 6 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.