Tianjin Binhai Energy & Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 10.510 | 10.510 | 10.120 | 10.510 | 10.510 | 8,639,640 |
| 2024-10-25 | 10.340 | 10.980 | 10.310 | 10.690 | 10.690 | 14,096,330 |
| 2024-10-24 | 9.340 | 10.210 | 9.230 | 10.210 | 10.210 | 10,017,987 |
| 2024-10-23 | 9.220 | 9.320 | 9.190 | 9.280 | 9.280 | 2,651,338 |
| 2024-10-22 | 9.080 | 9.220 | 9.080 | 9.220 | 9.220 | 2,581,952 |
| 2024-10-21 | 9.180 | 9.270 | 9.040 | 9.070 | 9.070 | 2,943,849 |
| 2024-10-18 | 9.050 | 9.230 | 8.960 | 9.180 | 9.180 | 2,240,053 |
| 2024-10-17 | 9.220 | 9.330 | 8.990 | 9.050 | 9.050 | 2,325,401 |
| 2024-10-16 | 9.060 | 9.290 | 8.900 | 9.190 | 9.190 | 1,870,600 |
| 2024-10-15 | 9.360 | 9.380 | 9.070 | 9.090 | 9.090 | 2,241,800 |
| 2024-10-14 | 9.270 | 9.430 | 9.160 | 9.360 | 9.360 | 3,252,900 |
| 2024-10-11 | 9.590 | 9.670 | 9.040 | 9.160 | 9.160 | 3,366,632 |
| 2024-10-10 | 9.890 | 10.040 | 9.550 | 9.580 | 9.580 | 4,588,970 |
| 2024-10-09 | 10.890 | 10.890 | 9.800 | 9.880 | 9.880 | 6,721,611 |
| 2024-10-08 | 12.000 | 12.090 | 10.480 | 10.890 | 10.890 | 9,204,101 |
| 2024-09-30 | 10.550 | 11.090 | 10.300 | 11.000 | 11.000 | 6,914,441 |
| 2024-09-27 | 9.910 | 10.450 | 9.860 | 10.310 | 10.310 | 3,169,384 |
| 2024-09-26 | 9.800 | 9.940 | 9.710 | 9.910 | 9.910 | 2,174,258 |
| 2024-09-25 | 9.840 | 10.050 | 9.700 | 9.780 | 9.780 | 1,580,500 |
| 2024-09-24 | 9.800 | 9.920 | 9.510 | 9.820 | 9.820 | 1,757,700 |
| 2024-09-23 | 9.900 | 9.920 | 9.720 | 9.800 | 9.800 | 1,159,700 |
| 2024-09-20 | 10.200 | 10.230 | 9.910 | 9.930 | 9.930 | 1,384,365 |
| 2024-09-19 | 9.820 | 10.160 | 9.820 | 10.110 | 10.110 | 1,660,500 |
| 2024-09-18 | 10.220 | 10.250 | 9.680 | 9.850 | 9.850 | 1,654,539 |
| 2024-09-13 | 10.380 | 10.830 | 10.120 | 10.300 | 10.300 | 3,096,332 |
| 2024-09-12 | 10.020 | 10.350 | 10.020 | 10.290 | 10.290 | 1,896,693 |
| 2024-09-11 | 10.020 | 10.170 | 10.000 | 10.060 | 10.060 | 758,100 |
| 2024-09-10 | 9.900 | 10.170 | 9.900 | 10.100 | 10.100 | 1,143,200 |
| 2024-09-09 | 10.210 | 10.230 | 9.880 | 10.000 | 10.000 | 1,699,900 |
| 2024-09-06 | 10.340 | 10.400 | 10.140 | 10.300 | 10.300 | 761,600 |
| 2024-09-05 | 10.300 | 10.390 | 10.250 | 10.340 | 10.340 | 642,300 |
| 2024-09-04 | 10.280 | 10.380 | 10.230 | 10.330 | 10.330 | 711,600 |
| 2024-09-03 | 10.360 | 10.440 | 10.250 | 10.390 | 10.390 | 795,200 |
| 2024-09-02 | 10.430 | 10.570 | 10.210 | 10.360 | 10.360 | 1,378,700 |
| 2024-08-30 | 10.250 | 10.520 | 10.130 | 10.490 | 10.490 | 2,247,985 |
| 2024-08-29 | 10.190 | 10.470 | 10.150 | 10.320 | 10.320 | 1,792,600 |
| 2024-08-28 | 10.550 | 10.550 | 10.170 | 10.290 | 10.290 | 1,975,305 |
| 2024-08-27 | 10.700 | 11.110 | 10.420 | 10.580 | 10.580 | 2,653,520 |
| 2024-08-26 | 10.850 | 11.070 | 10.390 | 10.940 | 10.940 | 3,904,997 |
| 2024-08-23 | 10.270 | 11.140 | 10.200 | 10.850 | 10.850 | 3,959,887 |
| 2024-08-22 | 10.490 | 10.500 | 10.100 | 10.380 | 10.380 | 2,870,883 |
| 2024-08-21 | 9.890 | 10.460 | 9.850 | 10.400 | 10.400 | 3,359,501 |
| 2024-08-20 | 9.850 | 9.940 | 9.700 | 9.920 | 9.920 | 1,888,109 |
| 2024-08-19 | 9.460 | 9.880 | 9.440 | 9.840 | 9.840 | 2,297,414 |
| 2024-08-16 | 9.350 | 9.590 | 9.300 | 9.470 | 9.470 | 2,114,805 |
| 2024-08-15 | 9.400 | 9.710 | 9.290 | 9.430 | 9.430 | 4,371,040 |
| 2024-08-14 | 10.020 | 10.080 | 9.350 | 9.520 | 9.520 | 3,164,371 |
| 2024-08-13 | 10.370 | 10.480 | 10.000 | 10.020 | 10.020 | 6,192,031 |
| 2024-08-12 | 10.260 | 10.690 | 9.810 | 10.550 | 10.550 | 5,601,456 |
| 2024-08-09 | 9.380 | 10.330 | 9.380 | 10.130 | 10.130 | 4,649,111 |
| 2024-08-08 | 9.330 | 9.500 | 9.200 | 9.410 | 9.410 | 1,594,900 |
| 2024-08-07 | 9.500 | 9.570 | 9.160 | 9.470 | 9.470 | 2,270,702 |
| 2024-08-06 | 9.350 | 9.580 | 9.220 | 9.500 | 9.500 | 1,148,510 |
| 2024-08-05 | 9.370 | 9.440 | 9.180 | 9.340 | 9.340 | 1,174,400 |
| 2024-08-02 | 9.380 | 9.510 | 9.200 | 9.420 | 9.420 | 1,332,000 |
| 2024-08-01 | 9.480 | 9.680 | 9.400 | 9.480 | 9.480 | 1,894,600 |
| 2024-07-31 | 9.230 | 9.520 | 9.230 | 9.500 | 9.500 | 2,242,300 |
| 2024-07-30 | 9.160 | 9.380 | 9.120 | 9.310 | 9.310 | 1,156,601 |
| 2024-07-29 | 9.400 | 9.400 | 9.220 | 9.260 | 9.260 | 1,218,900 |
| 2024-07-26 | 9.110 | 9.440 | 9.110 | 9.370 | 9.370 | 2,244,157 |
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.