Tianjin Benefo Tejing Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	5.290	5.400	5.090	5.200	5.200	66,375,034
2023-10-27	5.010	5.110	4.940	5.100	5.100	15,802,112
2023-10-26	4.960	5.050	4.860	5.030	5.030	15,485,200
2023-10-25	4.980	5.070	4.970	4.990	4.990	13,241,053
2023-10-24	4.900	5.010	4.890	4.990	4.990	10,647,660
2023-10-23	5.050	5.060	4.870	4.890	4.890	15,180,200
2023-10-20	4.970	5.090	4.960	5.000	5.000	9,370,580
2023-10-19	5.050	5.110	4.990	5.000	5.000	9,422,554
2023-10-18	5.130	5.130	5.020	5.030	5.030	11,181,300
2023-10-17	5.150	5.180	5.090	5.110	5.110	9,810,700
2023-10-16	5.280	5.290	5.120	5.150	5.150	13,829,116
2023-10-13	5.330	5.340	5.220	5.240	5.240	14,630,900
2023-10-12	5.350	5.370	5.280	5.350	5.350	14,124,300
2023-10-11	5.340	5.380	5.290	5.310	5.310	13,419,240
2023-10-10	5.330	5.380	5.300	5.330	5.330	12,155,460
2023-10-09	5.370	5.380	5.280	5.330	5.330	12,873,870
2023-09-28	5.320	5.390	5.300	5.350	5.350	14,381,640
2023-09-27	5.260	5.340	5.200	5.300	5.300	17,709,700
2023-09-26	5.240	5.270	5.200	5.240	5.240	9,677,040
2023-09-25	5.290	5.290	5.220	5.240	5.240	12,421,940
2023-09-22	5.190	5.300	5.180	5.290	5.290	16,328,900
2023-09-21	5.220	5.250	5.170	5.200	5.200	11,695,800
2023-09-20	5.220	5.260	5.180	5.200	5.200	16,317,000
2023-09-19	5.310	5.350	5.230	5.240	5.240	24,073,840
2023-09-18	5.430	5.430	5.310	5.340	5.340	38,454,660
2023-09-15	5.380	5.670	5.360	5.510	5.510	58,961,200
2023-09-14	5.370	5.440	5.330	5.360	5.360	18,505,530
2023-09-13	5.490	5.490	5.370	5.390	5.390	21,707,350
2023-09-12	5.570	5.570	5.460	5.490	5.490	19,360,260
2023-09-11	5.540	5.580	5.490	5.570	5.570	17,006,900
2023-09-08	5.520	5.560	5.480	5.540	5.540	15,634,320
2023-09-07	5.680	5.690	5.530	5.530	5.530	22,777,550
2023-09-06	5.690	5.710	5.610	5.680	5.680	20,084,650
2023-09-05	5.730	5.760	5.650	5.700	5.700	23,835,830
2023-09-04	5.740	5.750	5.650	5.750	5.750	33,246,280
2023-09-01	5.710	5.810	5.690	5.740	5.740	28,352,889
2023-08-31	5.730	5.820	5.630	5.760	5.760	45,870,270
2023-08-30	5.690	6.030	5.630	5.830	5.830	78,577,780
2023-08-29	5.540	5.750	5.520	5.740	5.740	46,976,244
2023-08-28	5.700	5.760	5.530	5.550	5.550	48,027,034
2023-08-25	5.530	5.600	5.450	5.460	5.460	38,515,679
2023-08-24	5.580	5.700	5.540	5.590	5.590	43,819,155
2023-08-23	5.730	5.840	5.610	5.680	5.680	55,042,218
2023-08-22	5.860	5.900	5.550	5.730	5.730	68,372,693
2023-08-21	5.900	5.950	5.800	5.810	5.810	48,421,665
2023-08-18	6.200	6.290	5.770	5.880	5.880	83,785,157
2023-08-17	6.300	6.450	6.170	6.300	6.300	81,284,128
2023-08-16	6.210	6.560	6.040	6.540	6.540	106,779,340
2023-08-15	6.300	6.640	6.260	6.380	6.380	103,051,349
2023-08-14	6.200	6.450	6.130	6.250	6.250	78,650,788
2023-08-11	6.680	6.780	6.410	6.490	6.490	107,879,334
2023-08-10	6.750	6.910	6.320	6.490	6.490	132,322,884
2023-08-09	6.540	7.240	6.510	6.980	6.980	159,805,127
2023-08-08	7.350	7.650	6.890	6.890	6.890	174,230,626
2023-08-07	6.850	7.660	6.700	7.660	7.660	225,466,308
2023-08-04	6.000	6.960	5.920	6.960	6.960	210,068,827
2023-08-03	6.190	6.800	5.940	6.330	6.330	229,831,287
2023-08-02	6.300	6.300	6.300	6.300	6.300	15,624,007
2023-08-01	5.170	5.730	5.090	5.730	5.730	51,693,921
2023-07-31	5.160	5.350	5.090	5.210	5.210	40,949,459

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.