Tianjin Benefo Tejing Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4.500 | 4.670 | 4.470 | 4.620 | 4.620 | 17,316,074 |
| 2024-04-25 | 4.510 | 4.640 | 4.480 | 4.550 | 4.550 | 17,328,800 |
| 2024-04-24 | 4.450 | 4.550 | 4.400 | 4.550 | 4.550 | 12,934,923 |
| 2024-04-23 | 4.420 | 4.480 | 4.380 | 4.400 | 4.400 | 9,708,030 |
| 2024-04-22 | 4.490 | 4.500 | 4.350 | 4.390 | 4.390 | 11,682,212 |
| 2024-04-19 | 4.430 | 4.530 | 4.410 | 4.460 | 4.460 | 14,308,300 |
| 2024-04-18 | 4.450 | 4.530 | 4.390 | 4.450 | 4.450 | 17,992,500 |
| 2024-04-17 | 4.170 | 4.500 | 4.170 | 4.500 | 4.500 | 22,551,343 |
| 2024-04-16 | 4.350 | 4.380 | 4.100 | 4.120 | 4.120 | 23,331,300 |
| 2024-04-15 | 4.570 | 4.600 | 4.310 | 4.410 | 4.410 | 19,871,330 |
| 2024-04-12 | 4.660 | 4.680 | 4.570 | 4.580 | 4.580 | 10,602,000 |
| 2024-04-11 | 4.600 | 4.710 | 4.550 | 4.630 | 4.630 | 14,003,410 |
| 2024-04-10 | 4.820 | 4.820 | 4.560 | 4.630 | 4.630 | 19,318,926 |
| 2024-04-09 | 4.760 | 4.840 | 4.740 | 4.820 | 4.820 | 11,034,193 |
| 2024-04-08 | 4.910 | 4.910 | 4.730 | 4.740 | 4.740 | 17,635,259 |
| 2024-04-03 | 5.100 | 5.100 | 4.880 | 4.910 | 4.910 | 19,698,868 |
| 2024-04-02 | 5.150 | 5.180 | 5.040 | 5.080 | 5.080 | 17,071,834 |
| 2024-04-01 | 5.110 | 5.150 | 5.080 | 5.140 | 5.140 | 19,633,543 |
| 2024-03-29 | 5.010 | 5.170 | 4.980 | 5.110 | 5.110 | 12,772,910 |
| 2024-03-28 | 4.900 | 5.090 | 4.900 | 5.010 | 5.010 | 23,171,625 |
| 2024-03-27 | 5.280 | 5.280 | 4.920 | 4.920 | 4.920 | 36,534,586 |
| 2024-03-26 | 5.070 | 5.300 | 5.050 | 5.280 | 5.280 | 37,476,471 |
| 2024-03-25 | 5.180 | 5.300 | 5.120 | 5.140 | 5.140 | 26,542,912 |
| 2024-03-22 | 5.240 | 5.250 | 5.120 | 5.180 | 5.180 | 20,967,920 |
| 2024-03-21 | 5.260 | 5.300 | 5.190 | 5.250 | 5.250 | 20,135,500 |
| 2024-03-20 | 5.150 | 5.340 | 5.130 | 5.260 | 5.260 | 25,309,774 |
| 2024-03-19 | 5.200 | 5.240 | 5.150 | 5.150 | 5.150 | 17,421,750 |
| 2024-03-18 | 5.120 | 5.220 | 5.120 | 5.220 | 5.220 | 22,127,746 |
| 2024-03-15 | 5.110 | 5.130 | 5.000 | 5.130 | 5.130 | 18,544,900 |
| 2024-03-14 | 5.190 | 5.230 | 5.010 | 5.100 | 5.100 | 35,653,096 |
| 2024-03-13 | 5.160 | 5.480 | 5.080 | 5.240 | 5.240 | 55,674,920 |
| 2024-03-12 | 5.100 | 5.170 | 5.000 | 5.140 | 5.140 | 29,033,400 |
| 2024-03-11 | 4.960 | 5.070 | 4.950 | 5.050 | 5.050 | 20,207,810 |
| 2024-03-08 | 4.930 | 4.970 | 4.870 | 4.950 | 4.950 | 17,357,913 |
| 2024-03-07 | 5.050 | 5.080 | 4.900 | 4.910 | 4.910 | 28,784,090 |
| 2024-03-06 | 4.910 | 5.150 | 4.900 | 5.050 | 5.050 | 32,500,530 |
| 2024-03-05 | 5.050 | 5.120 | 4.940 | 5.000 | 5.000 | 43,431,250 |
| 2024-03-04 | 5.070 | 5.310 | 4.920 | 5.260 | 5.260 | 53,328,632 |
| 2024-03-01 | 4.950 | 5.170 | 4.930 | 5.060 | 5.060 | 35,572,860 |
| 2024-02-29 | 4.620 | 4.950 | 4.610 | 4.950 | 4.950 | 31,801,080 |
| 2024-02-28 | 5.050 | 5.150 | 4.660 | 4.670 | 4.670 | 40,890,824 |
| 2024-02-27 | 4.790 | 4.990 | 4.750 | 4.990 | 4.990 | 23,056,266 |
| 2024-02-26 | 4.760 | 4.900 | 4.740 | 4.820 | 4.820 | 25,144,676 |
| 2024-02-23 | 4.680 | 4.800 | 4.640 | 4.780 | 4.780 | 27,548,086 |
| 2024-02-22 | 4.480 | 4.700 | 4.480 | 4.680 | 4.680 | 31,605,853 |
| 2024-02-21 | 4.440 | 4.640 | 4.410 | 4.520 | 4.520 | 25,724,750 |
| 2024-02-20 | 4.460 | 4.570 | 4.360 | 4.490 | 4.490 | 19,451,946 |
| 2024-02-19 | 4.430 | 4.590 | 4.390 | 4.480 | 4.480 | 25,709,438 |
| 2024-02-08 | 4.070 | 4.400 | 4.050 | 4.370 | 4.370 | 28,881,259 |
| 2024-02-07 | 4.060 | 4.250 | 3.950 | 4.040 | 4.040 | 26,642,042 |
| 2024-02-06 | 3.740 | 4.180 | 3.620 | 4.050 | 4.050 | 25,945,659 |
| 2024-02-05 | 4.300 | 4.300 | 3.910 | 3.910 | 3.910 | 27,571,800 |
| 2024-02-02 | 4.550 | 4.630 | 4.170 | 4.340 | 4.340 | 21,429,100 |
| 2024-02-01 | 4.520 | 4.660 | 4.430 | 4.550 | 4.550 | 17,548,702 |
| 2024-01-31 | 4.890 | 4.930 | 4.570 | 4.590 | 4.590 | 26,440,887 |
| 2024-01-30 | 4.990 | 5.110 | 4.910 | 4.930 | 4.930 | 18,795,072 |
| 2024-01-29 | 5.270 | 5.280 | 5.070 | 5.070 | 5.070 | 22,520,450 |
| 2024-01-26 | 5.300 | 5.520 | 5.260 | 5.270 | 5.270 | 34,219,984 |
| 2024-01-25 | 5.020 | 5.260 | 5.000 | 5.260 | 5.260 | 30,516,550 |
| 2024-01-24 | 4.990 | 5.110 | 4.850 | 5.060 | 5.060 | 24,671,061 |
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.