Tianjin Binhai Energy & Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 10.000 | 10.020 | 9.510 | 9.590 | 9.590 | 4,074,500 |
| 2025-01-20 | 9.830 | 10.030 | 9.700 | 9.950 | 9.950 | 3,059,891 |
| 2025-01-17 | 10.090 | 10.090 | 9.880 | 9.910 | 9.910 | 2,665,600 |
| 2025-01-16 | 10.150 | 10.190 | 9.990 | 10.020 | 10.020 | 2,848,900 |
| 2025-01-15 | 10.110 | 10.150 | 9.930 | 10.010 | 10.010 | 2,834,600 |
| 2025-01-14 | 9.650 | 10.120 | 9.650 | 10.110 | 10.110 | 4,960,300 |
| 2025-01-13 | 9.280 | 9.650 | 9.240 | 9.600 | 9.600 | 2,620,607 |
| 2025-01-10 | 9.780 | 9.810 | 9.450 | 9.450 | 9.450 | 3,341,500 |
| 2025-01-09 | 9.750 | 9.820 | 9.600 | 9.780 | 9.780 | 2,340,100 |
| 2025-01-08 | 9.780 | 9.860 | 9.380 | 9.740 | 9.740 | 4,114,509 |
| 2025-01-07 | 9.610 | 9.760 | 9.570 | 9.760 | 9.760 | 3,239,500 |
| 2025-01-06 | 9.590 | 9.790 | 9.080 | 9.630 | 9.630 | 4,029,500 |
| 2025-01-03 | 10.210 | 10.250 | 9.600 | 9.650 | 9.650 | 5,190,600 |
| 2025-01-02 | 10.310 | 10.550 | 10.120 | 10.200 | 10.200 | 3,828,091 |
| 2024-12-31 | 10.560 | 10.630 | 10.310 | 10.350 | 10.350 | 3,052,917 |
| 2024-12-30 | 10.600 | 10.610 | 10.300 | 10.540 | 10.540 | 2,978,400 |
| 2024-12-27 | 10.340 | 10.790 | 10.340 | 10.660 | 10.660 | 4,465,005 |
| 2024-12-26 | 10.420 | 10.450 | 10.270 | 10.380 | 10.380 | 2,888,560 |
| 2024-12-25 | 10.560 | 10.640 | 10.160 | 10.310 | 10.310 | 4,659,056 |
| 2024-12-24 | 10.600 | 10.720 | 10.440 | 10.620 | 10.620 | 4,386,701 |
| 2024-12-23 | 11.180 | 11.190 | 10.530 | 10.600 | 10.600 | 7,233,500 |
| 2024-12-20 | 11.020 | 11.300 | 11.000 | 11.190 | 11.190 | 5,267,000 |
| 2024-12-19 | 11.000 | 11.090 | 10.780 | 11.020 | 11.020 | 6,225,403 |
| 2024-12-18 | 11.060 | 11.300 | 10.880 | 11.140 | 11.140 | 5,652,809 |
| 2024-12-17 | 12.050 | 12.140 | 11.210 | 11.210 | 11.210 | 11,084,975 |
| 2024-12-16 | 11.900 | 12.300 | 11.760 | 12.130 | 12.130 | 11,574,300 |
| 2024-12-13 | 11.900 | 12.050 | 11.710 | 11.890 | 11.890 | 8,232,365 |
| 2024-12-12 | 12.050 | 12.090 | 11.760 | 11.930 | 11.930 | 9,021,200 |
| 2024-12-11 | 11.910 | 12.050 | 11.830 | 12.030 | 12.030 | 8,481,131 |
| 2024-12-10 | 12.470 | 12.540 | 12.040 | 12.080 | 12.080 | 12,046,210 |
| 2024-12-09 | 12.350 | 12.460 | 12.080 | 12.230 | 12.230 | 9,074,202 |
| 2024-12-06 | 12.370 | 12.470 | 12.110 | 12.400 | 12.400 | 13,779,054 |
| 2024-12-05 | 11.990 | 12.360 | 11.930 | 12.360 | 12.360 | 14,349,800 |
| 2024-12-04 | 12.050 | 12.320 | 11.700 | 11.850 | 11.850 | 13,449,931 |
| 2024-12-03 | 12.270 | 12.290 | 11.980 | 12.220 | 12.220 | 15,039,263 |
| 2024-12-02 | 11.900 | 12.580 | 11.880 | 12.290 | 12.290 | 19,757,554 |
| 2024-11-29 | 12.400 | 12.410 | 11.830 | 12.050 | 12.050 | 25,338,505 |
| 2024-11-28 | 12.830 | 13.600 | 12.500 | 12.910 | 12.910 | 39,160,803 |
| 2024-11-27 | 13.700 | 13.700 | 13.700 | 13.700 | 13.700 | 3,050,900 |
| 2024-11-26 | 15.500 | 15.600 | 15.220 | 15.220 | 15.220 | 8,648,901 |
| 2024-11-25 | 16.910 | 16.910 | 15.500 | 16.910 | 16.910 | 51,237,372 |
| 2024-11-22 | 15.360 | 15.370 | 15.300 | 15.370 | 15.370 | 12,040,752 |
| 2024-11-21 | 13.180 | 14.500 | 12.560 | 13.970 | 13.970 | 36,340,933 |
| 2024-11-20 | 11.700 | 13.180 | 11.700 | 13.180 | 13.180 | 32,999,692 |
| 2024-11-19 | 12.000 | 12.330 | 11.270 | 11.980 | 11.980 | 24,945,694 |
| 2024-11-18 | 12.520 | 12.520 | 12.520 | 12.520 | 12.520 | 7,083,675 |
| 2024-11-15 | 11.210 | 12.260 | 11.210 | 11.380 | 11.380 | 24,203,979 |
| 2024-11-14 | 12.960 | 13.500 | 12.030 | 12.460 | 12.460 | 34,808,158 |
| 2024-11-13 | 11.150 | 12.270 | 10.610 | 12.270 | 12.270 | 24,262,450 |
| 2024-11-12 | 10.250 | 11.150 | 10.200 | 11.150 | 11.150 | 14,338,104 |
| 2024-11-11 | 9.950 | 10.180 | 9.840 | 10.140 | 10.140 | 4,300,200 |
| 2024-11-08 | 10.200 | 10.430 | 9.980 | 10.050 | 10.050 | 4,688,111 |
| 2024-11-07 | 9.910 | 10.180 | 9.880 | 10.180 | 10.180 | 5,525,700 |
| 2024-11-06 | 9.870 | 10.050 | 9.810 | 9.960 | 9.960 | 4,565,544 |
| 2024-11-05 | 9.810 | 9.940 | 9.800 | 9.880 | 9.880 | 3,826,700 |
| 2024-11-04 | 9.910 | 9.910 | 9.620 | 9.790 | 9.790 | 3,450,800 |
| 2024-11-01 | 10.050 | 10.160 | 9.830 | 9.920 | 9.920 | 4,261,600 |
| 2024-10-31 | 10.050 | 10.170 | 9.960 | 10.100 | 10.100 | 4,204,701 |
| 2024-10-30 | 9.950 | 10.150 | 9.810 | 10.100 | 10.100 | 3,939,505 |
| 2024-10-29 | 10.460 | 10.490 | 9.980 | 9.980 | 9.980 | 6,252,185 |
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.