Tianjin Benefo Tejing Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 3.940 | 4.010 | 3.890 | 3.970 | 3.970 | 9,293,314 |
| 2024-07-24 | 4.020 | 4.040 | 3.920 | 3.930 | 3.930 | 12,071,903 |
| 2024-07-23 | 4.060 | 4.100 | 4.010 | 4.020 | 4.020 | 11,021,466 |
| 2024-07-22 | 4.030 | 4.100 | 4.020 | 4.060 | 4.060 | 11,732,410 |
| 2024-07-19 | 4.120 | 4.120 | 4.020 | 4.050 | 4.050 | 20,530,387 |
| 2024-07-18 | 4.080 | 4.350 | 4.040 | 4.140 | 4.140 | 29,489,580 |
| 2024-07-17 | 4.090 | 4.100 | 3.990 | 4.010 | 4.010 | 8,502,100 |
| 2024-07-16 | 4.100 | 4.130 | 4.060 | 4.090 | 4.090 | 6,584,800 |
| 2024-07-15 | 4.200 | 4.200 | 4.100 | 4.110 | 4.110 | 7,209,500 |
| 2024-07-12 | 4.200 | 4.230 | 4.160 | 4.200 | 4.200 | 6,672,000 |
| 2024-07-11 | 4.110 | 4.220 | 4.100 | 4.210 | 4.210 | 11,255,000 |
| 2024-07-10 | 4.100 | 4.150 | 4.040 | 4.040 | 4.040 | 8,688,580 |
| 2024-07-09 | 4.000 | 4.130 | 3.970 | 4.130 | 4.130 | 11,732,010 |
| 2024-07-08 | 4.150 | 4.150 | 3.990 | 4.000 | 4.000 | 11,006,000 |
| 2024-07-05 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2024-07-04 | 4.250 | 4.280 | 4.130 | 4.150 | 4.150 | 8,533,180 |
| 2024-07-03 | 4.310 | 4.360 | 4.230 | 4.260 | 4.260 | 10,856,847 |
| 2024-07-02 | 4.340 | 4.380 | 4.310 | 4.360 | 4.360 | 10,023,510 |
| 2024-07-01 | 4.300 | 4.350 | 4.220 | 4.330 | 4.330 | 10,769,830 |
| 2024-06-28 | 4.240 | 4.390 | 4.240 | 4.310 | 4.310 | 16,049,840 |
| 2024-06-27 | 4.390 | 4.430 | 4.240 | 4.260 | 4.260 | 20,860,932 |
| 2024-06-26 | 4.110 | 4.500 | 4.060 | 4.430 | 4.430 | 26,779,237 |
| 2024-06-25 | 4.080 | 4.150 | 4.060 | 4.100 | 4.100 | 9,999,575 |
| 2024-06-24 | 4.170 | 4.250 | 4.090 | 4.090 | 4.090 | 12,155,520 |
| 2024-06-21 | 4.260 | 4.320 | 4.220 | 4.230 | 4.230 | 8,790,300 |
| 2024-06-20 | 4.440 | 4.450 | 4.260 | 4.280 | 4.280 | 15,050,200 |
| 2024-06-19 | 4.510 | 4.580 | 4.450 | 4.460 | 4.460 | 14,180,850 |
| 2024-06-18 | 4.430 | 4.510 | 4.410 | 4.500 | 4.500 | 9,553,299 |
| 2024-06-17 | 4.460 | 4.550 | 4.410 | 4.430 | 4.430 | 11,350,225 |
| 2024-06-14 | 4.460 | 4.540 | 4.400 | 4.480 | 4.480 | 12,921,199 |
| 2024-06-13 | 4.450 | 4.490 | 4.420 | 4.450 | 4.450 | 7,724,300 |
| 2024-06-12 | 4.400 | 4.500 | 4.380 | 4.450 | 4.450 | 8,801,434 |
| 2024-06-11 | 4.360 | 4.440 | 4.290 | 4.400 | 4.400 | 10,616,800 |
| 2024-06-07 | 4.350 | 4.400 | 4.320 | 4.380 | 4.380 | 11,557,516 |
| 2024-06-06 | 4.470 | 4.500 | 4.250 | 4.300 | 4.300 | 17,061,350 |
| 2024-06-05 | 4.610 | 4.630 | 4.440 | 4.450 | 4.450 | 14,633,900 |
| 2024-06-04 | 4.560 | 4.670 | 4.480 | 4.650 | 4.650 | 16,615,449 |
| 2024-06-03 | 4.810 | 4.830 | 4.520 | 4.580 | 4.580 | 23,346,290 |
| 2024-05-31 | 4.770 | 4.870 | 4.750 | 4.810 | 4.810 | 13,819,546 |
| 2024-05-30 | 4.830 | 4.840 | 4.730 | 4.750 | 4.750 | 14,141,705 |
| 2024-05-29 | 4.910 | 4.930 | 4.820 | 4.850 | 4.850 | 20,456,837 |
| 2024-05-28 | 4.830 | 5.060 | 4.800 | 4.940 | 4.940 | 32,796,145 |
| 2024-05-27 | 4.750 | 4.840 | 4.680 | 4.830 | 4.830 | 12,503,300 |
| 2024-05-24 | 4.720 | 4.850 | 4.700 | 4.750 | 4.750 | 14,023,890 |
| 2024-05-23 | 4.820 | 4.820 | 4.690 | 4.710 | 4.710 | 10,191,490 |
| 2024-05-22 | 4.820 | 4.840 | 4.770 | 4.830 | 4.830 | 8,596,100 |
| 2024-05-21 | 4.890 | 4.890 | 4.790 | 4.800 | 4.800 | 10,789,423 |
| 2024-05-20 | 4.850 | 4.930 | 4.850 | 4.890 | 4.890 | 12,989,110 |
| 2024-05-17 | 4.870 | 4.880 | 4.780 | 4.870 | 4.870 | 14,021,977 |
| 2024-05-16 | 4.840 | 4.920 | 4.810 | 4.860 | 4.860 | 13,481,400 |
| 2024-05-15 | 5.010 | 5.020 | 4.840 | 4.850 | 4.850 | 20,933,740 |
| 2024-05-14 | 4.980 | 5.080 | 4.930 | 4.990 | 4.990 | 32,468,287 |
| 2024-05-13 | 4.820 | 4.970 | 4.770 | 4.970 | 4.970 | 23,663,801 |
| 2024-05-10 | 4.840 | 4.920 | 4.790 | 4.880 | 4.880 | 21,263,304 |
| 2024-05-09 | 4.750 | 4.840 | 4.740 | 4.820 | 4.820 | 10,620,300 |
| 2024-05-08 | 4.820 | 4.830 | 4.740 | 4.750 | 4.750 | 12,263,863 |
| 2024-05-07 | 4.820 | 4.880 | 4.790 | 4.830 | 4.830 | 16,060,894 |
| 2024-05-06 | 4.800 | 4.880 | 4.780 | 4.840 | 4.840 | 20,079,660 |
| 2024-04-30 | 4.720 | 4.840 | 4.680 | 4.760 | 4.760 | 19,218,923 |
| 2024-04-29 | 4.660 | 4.730 | 4.610 | 4.720 | 4.720 | 15,011,300 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-11 | 0.0340 CNY |
| 2022-07-12 | 0.0290 CNY |
| 2021-06-30 | 0.0310 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.