Tianjin Binhai Energy & Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	9.500	9.590	9.390	9.430	9.430	1,871,700
2025-04-23	9.500	9.600	9.410	9.510	9.510	2,252,400
2025-04-22	9.670	9.710	9.410	9.490	9.490	3,195,500
2025-04-21	9.680	9.760	9.510	9.700	9.700	3,674,600
2025-04-18	9.670	9.850	9.640	9.690	9.690	3,236,500
2025-04-17	9.500	9.750	9.500	9.630	9.630	2,690,600
2025-04-16	9.800	9.850	9.360	9.600	9.600	3,884,500
2025-04-15	9.690	10.130	9.610	9.770	9.770	6,193,124
2025-04-14	9.370	9.860	9.370	9.630	9.630	5,245,401
2025-04-11	9.180	9.360	9.050	9.220	9.220	2,483,252
2025-04-10	9.150	9.290	9.080	9.210	9.210	3,789,719
2025-04-09	8.660	9.040	8.040	8.970	8.970	4,773,800
2025-04-08	8.930	9.140	8.460	8.730	8.730	5,060,300
2025-04-07	9.600	9.610	8.980	8.980	8.980	5,234,800
2025-04-03	9.710	9.980	9.710	9.980	9.980	2,412,050
2025-04-02	9.990	10.150	9.840	9.880	9.880	2,759,800
2025-04-01	9.770	10.020	9.770	9.940	9.940	2,309,950
2025-03-31	9.680	9.800	9.590	9.770	9.770	3,104,300
2025-03-28	10.000	10.030	9.790	9.800	9.800	3,504,021
2025-03-27	10.000	10.090	9.900	10.020	10.020	3,171,500
2025-03-26	10.120	10.260	10.080	10.090	10.090	3,081,818
2025-03-25	9.980	10.300	9.960	10.190	10.190	4,757,486
2025-03-24	10.430	10.500	9.800	10.010	10.010	6,487,186
2025-03-21	10.650	10.650	10.440	10.460	10.460	4,656,113
2025-03-20	10.800	10.860	10.620	10.680	10.680	4,657,500
2025-03-19	10.900	10.960	10.760	10.800	10.800	4,400,001
2025-03-18	10.830	11.070	10.820	10.900	10.900	7,799,200
2025-03-17	10.770	10.950	10.630	10.800	10.800	5,693,366
2025-03-14	10.730	10.990	10.670	10.820	10.820	6,545,695
2025-03-13	11.160	11.160	10.660	10.800	10.800	11,009,986
2025-03-12	11.230	11.350	11.150	11.160	11.160	5,555,167
2025-03-11	11.500	11.500	11.120	11.300	11.300	7,274,600
2025-03-10	11.190	11.650	11.190	11.550	11.550	9,335,462
2025-03-07	11.950	12.230	11.400	11.440	11.440	13,935,700
2025-03-06	11.540	11.800	11.360	11.610	11.610	11,237,913
2025-03-05	11.600	11.700	11.310	11.580	11.580	9,912,500
2025-03-04	11.990	11.990	11.450	11.790	11.790	19,061,119
2025-03-03	11.330	12.230	11.330	12.230	12.230	13,990,468
2025-02-28	11.700	12.250	10.900	11.120	11.120	13,044,145
2025-02-27	11.750	12.300	11.610	11.770	11.770	16,376,732
2025-02-26	11.360	11.900	11.320	11.860	11.860	14,847,845
2025-02-25	11.280	11.690	11.220	11.360	11.360	10,334,921
2025-02-24	11.650	12.050	11.400	11.400	11.400	19,236,330
2025-02-21	10.450	11.690	10.430	11.690	11.690	15,064,681
2025-02-20	10.800	10.840	10.550	10.630	10.630	8,132,580
2025-02-19	10.630	10.930	10.400	10.900	10.900	11,775,709
2025-02-18	10.850	11.650	10.780	10.980	10.980	20,307,323
2025-02-17	11.000	11.170	10.550	10.650	10.650	21,104,429
2025-02-14	9.880	10.870	9.880	10.870	10.870	9,196,309
2025-02-13	10.040	10.080	9.820	9.880	9.880	5,503,700
2025-02-12	9.760	10.170	9.630	10.030	10.030	7,256,700
2025-02-11	9.850	9.880	9.640	9.730	9.730	2,980,701
2025-02-10	9.610	9.820	9.600	9.800	9.800	3,656,801
2025-02-07	9.580	9.760	9.480	9.600	9.600	4,147,800
2025-02-06	9.450	9.580	9.230	9.580	9.580	3,117,065
2025-02-05	9.220	9.420	9.160	9.400	9.400	2,645,312
2025-01-27	9.290	9.470	9.160	9.160	9.160	2,440,710
2025-01-24	9.240	9.300	9.120	9.230	9.230	3,354,200
2025-01-23	9.490	9.560	9.200	9.230	9.230	3,403,810
2025-01-22	9.590	9.590	9.280	9.410	9.410	3,703,800

← NewerPage 7 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.