Tianjin Benefo Tejing Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	4.650	4.680	4.600	4.680	4.648	23,949,774
2023-04-27	4.700	4.700	4.600	4.660	4.628	24,548,161
2023-04-26	4.560	4.750	4.530	4.720	4.688	33,647,590
2023-04-25	4.690	4.700	4.510	4.630	4.599	32,016,280
2023-04-24	4.580	4.780	4.540	4.720	4.688	42,337,434
2023-04-21	4.460	4.740	4.420	4.590	4.559	45,132,320
2023-04-20	4.460	4.600	4.460	4.510	4.479	24,286,421
2023-04-19	4.400	4.450	4.350	4.400	4.370	12,744,831
2023-04-18	4.470	4.480	4.400	4.420	4.390	9,911,928
2023-04-17	4.470	4.470	4.440	4.460	4.430	11,098,020
2023-04-14	4.440	4.470	4.420	4.470	4.440	11,058,220
2023-04-13	4.540	4.540	4.430	4.430	4.400	17,430,500
2023-04-12	4.530	4.550	4.480	4.540	4.509	18,233,200
2023-04-11	4.630	4.650	4.510	4.550	4.519	20,522,850
2023-04-10	4.530	4.700	4.500	4.630	4.599	36,737,973
2023-04-07	4.550	4.570	4.490	4.560	4.529	16,600,670
2023-04-06	4.450	4.600	4.440	4.560	4.529	27,096,050
2023-04-04	4.520	4.520	4.430	4.440	4.410	16,381,300
2023-04-03	4.500	4.540	4.470	4.530	4.499	17,192,455
2023-03-31	4.430	4.490	4.430	4.490	4.460	15,064,722
2023-03-30	4.480	4.490	4.400	4.450	4.420	16,705,860
2023-03-29	4.610	4.630	4.450	4.460	4.430	31,368,559
2023-03-28	4.680	4.720	4.590	4.640	4.609	30,205,040
2023-03-27	4.590	4.690	4.580	4.690	4.658	40,886,326
2023-03-24	4.590	4.620	4.540	4.600	4.569	28,741,250
2023-03-23	4.610	4.620	4.530	4.610	4.579	37,712,448
2023-03-22	4.610	4.650	4.570	4.640	4.609	34,718,843
2023-03-21	4.660	4.670	4.560	4.620	4.589	39,708,774
2023-03-20	4.660	4.720	4.590	4.650	4.618	46,431,502
2023-03-17	4.760	4.820	4.660	4.670	4.638	54,838,461
2023-03-16	4.910	4.930	4.710	4.720	4.688	62,301,192
2023-03-15	4.810	5.130	4.810	4.970	4.936	100,168,274
2023-03-14	4.980	5.240	4.680	5.050	5.016	125,855,037
2023-03-13	5.110	5.480	4.950	5.020	4.986	151,538,003
2023-03-10	4.650	5.210	4.480	5.210	5.175	120,185,750
2023-03-09	4.740	4.740	4.610	4.740	4.708	78,676,584
2023-03-08	4.270	4.320	4.270	4.310	4.281	6,595,400
2023-03-07	4.450	4.450	4.290	4.310	4.281	9,519,450
2023-03-06	4.350	4.440	4.340	4.430	4.400	12,462,862
2023-03-03	4.350	4.360	4.300	4.350	4.321	5,564,862
2023-03-02	4.360	4.390	4.320	4.340	4.311	6,591,580
2023-03-01	4.380	4.390	4.350	4.380	4.350	6,662,650
2023-02-28	4.340	4.380	4.310	4.370	4.340	4,720,000
2023-02-27	4.350	4.390	4.310	4.330	4.301	4,717,445
2023-02-24	4.370	4.390	4.330	4.350	4.321	4,046,000
2023-02-23	4.370	4.380	4.340	4.360	4.330	4,611,900
2023-02-22	4.360	4.400	4.350	4.370	4.340	3,906,698
2023-02-21	4.370	4.400	4.330	4.380	4.350	5,168,260
2023-02-20	4.330	4.380	4.300	4.370	4.340	5,965,581
2023-02-17	4.350	4.410	4.310	4.320	4.291	7,301,310
2023-02-16	4.470	4.470	4.300	4.340	4.311	10,911,609
2023-02-15	4.460	4.490	4.420	4.470	4.440	10,080,140
2023-02-14	4.460	4.480	4.440	4.460	4.430	4,577,360
2023-02-13	4.450	4.460	4.430	4.460	4.430	5,347,450
2023-02-10	4.480	4.480	4.410	4.440	4.410	6,892,170
2023-02-09	4.430	4.470	4.390	4.460	4.430	7,670,090
2023-02-08	4.450	4.470	4.400	4.440	4.410	7,471,240
2023-02-07	4.400	4.470	4.370	4.440	4.410	9,529,518
2023-02-06	4.390	4.450	4.370	4.390	4.360	7,932,240
2023-02-03	4.420	4.420	4.320	4.380	4.350	8,377,340

← NewerPage 15 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.