Tianjin Benefo Tejing Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	5.130	5.240	5.050	5.220	5.220	46,429,117
2023-07-27	5.100	5.300	5.000	5.100	5.100	43,444,434
2023-07-26	4.860	5.160	4.750	5.150	5.150	36,687,701
2023-07-25	4.840	4.890	4.820	4.880	4.880	8,485,100
2023-07-24	4.810	4.850	4.780	4.820	4.820	5,436,600
2023-07-21	4.860	4.900	4.820	4.820	4.820	10,740,263
2023-07-20	4.950	4.990	4.860	4.870	4.870	12,609,560
2023-07-19	4.990	5.020	4.920	4.960	4.960	10,248,451
2023-07-18	5.030	5.060	4.970	4.990	4.990	10,172,120
2023-07-17	4.960	5.090	4.920	5.060	5.060	13,813,520
2023-07-14	5.110	5.110	4.980	4.990	4.990	20,468,141
2023-07-13	5.150	5.150	5.070	5.120	5.120	21,567,200
2023-07-12	5.030	5.190	5.000	5.160	5.160	33,437,497
2023-07-11	5.000	5.030	4.950	5.030	5.030	10,841,365
2023-07-10	5.060	5.100	5.000	5.010	4.976	12,868,380
2023-07-07	5.050	5.090	5.020	5.040	5.006	8,918,100
2023-07-06	5.110	5.130	5.060	5.080	5.046	10,956,936
2023-07-05	5.120	5.180	5.080	5.130	5.095	15,993,418
2023-07-04	5.210	5.220	5.120	5.140	5.105	19,345,780
2023-07-03	5.200	5.260	5.150	5.210	5.175	23,219,000
2023-06-30	5.100	5.250	5.060	5.230	5.195	33,645,784
2023-06-29	5.120	5.180	5.090	5.110	5.075	22,291,135
2023-06-28	5.010	5.240	4.830	5.140	5.105	36,841,465
2023-06-27	4.830	5.030	4.830	5.030	4.996	22,791,500
2023-06-26	4.900	5.020	4.820	4.830	4.797	16,722,914
2023-06-21	5.050	5.080	4.960	4.970	4.936	16,444,770
2023-06-20	5.030	5.120	5.010	5.030	4.996	16,548,641
2023-06-19	5.100	5.130	5.030	5.060	5.026	22,711,150
2023-06-16	5.060	5.140	5.020	5.110	5.075	29,096,258
2023-06-15	5.010	5.120	4.990	5.080	5.046	33,777,060
2023-06-14	4.900	5.080	4.860	5.030	4.996	39,360,420
2023-06-13	4.870	4.970	4.840	4.890	4.857	20,635,400
2023-06-12	4.840	4.890	4.770	4.880	4.847	18,636,050
2023-06-09	4.760	4.850	4.760	4.830	4.797	16,183,860
2023-06-08	4.930	4.930	4.780	4.790	4.758	21,085,980
2023-06-07	4.900	4.940	4.770	4.940	4.907	20,449,820
2023-06-06	4.990	5.040	4.870	4.900	4.867	27,327,680
2023-06-05	5.100	5.110	4.950	4.980	4.946	32,940,421
2023-06-02	4.830	5.040	4.810	5.040	5.006	47,909,006
2023-06-01	4.850	4.920	4.790	4.820	4.787	27,707,750
2023-05-31	4.930	4.970	4.810	4.870	4.837	24,836,300
2023-05-30	4.930	5.010	4.860	4.950	4.916	34,496,380
2023-05-29	4.820	5.110	4.770	5.000	4.966	57,849,103
2023-05-26	4.900	4.930	4.760	4.840	4.807	29,545,320
2023-05-25	4.840	4.960	4.800	4.890	4.857	43,146,836
2023-05-24	4.810	4.880	4.720	4.830	4.797	49,771,120
2023-05-23	5.060	5.230	4.870	4.880	4.847	73,108,510
2023-05-22	5.080	5.250	5.020	5.090	5.056	73,372,275
2023-05-19	5.290	5.340	5.060	5.130	5.095	85,873,628
2023-05-18	5.560	5.570	5.210	5.290	5.254	131,233,874
2023-05-17	5.010	5.570	4.960	5.570	5.532	158,370,630
2023-05-16	4.600	5.060	4.590	5.060	5.026	85,666,585
2023-05-15	4.480	4.610	4.460	4.600	4.569	15,989,134
2023-05-12	4.640	4.680	4.480	4.480	4.450	21,884,805
2023-05-11	4.800	4.820	4.620	4.650	4.618	27,259,668
2023-05-10	4.770	4.860	4.760	4.790	4.758	20,649,412
2023-05-09	4.840	4.850	4.760	4.830	4.797	28,585,886
2023-05-08	4.690	4.920	4.680	4.880	4.847	45,405,580
2023-05-05	4.760	4.770	4.650	4.690	4.658	19,251,572
2023-05-04	4.640	4.780	4.600	4.750	4.718	29,286,407

← NewerPage 14 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.