Tianjin Benefo Tejing Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	4.400	4.430	4.360	4.410	4.380	6,837,860
2023-02-01	4.360	4.410	4.340	4.410	4.380	8,501,771
2023-01-31	4.320	4.360	4.300	4.360	4.330	5,556,760
2023-01-30	4.320	4.350	4.310	4.320	4.291	6,413,540
2023-01-20	4.240	4.290	4.240	4.280	4.251	4,491,143
2023-01-19	4.230	4.260	4.220	4.250	4.221	4,222,150
2023-01-18	4.240	4.250	4.220	4.230	4.201	3,020,000
2023-01-17	4.210	4.300	4.200	4.240	4.211	5,003,900
2023-01-16	4.190	4.230	4.180	4.210	4.181	4,269,479
2023-01-13	4.230	4.230	4.160	4.200	4.172	3,692,800
2023-01-12	4.170	4.230	4.160	4.200	4.172	3,663,850
2023-01-11	4.180	4.220	4.140	4.170	4.142	4,277,708
2023-01-10	4.180	4.220	4.180	4.190	4.162	3,567,008
2023-01-09	4.140	4.220	4.130	4.200	4.172	6,250,770
2023-01-06	4.120	4.190	4.100	4.140	4.112	5,574,609
2023-01-05	4.120	4.140	4.080	4.120	4.092	3,050,250
2023-01-04	4.100	4.140	4.070	4.110	4.082	5,054,300
2023-01-03	4.030	4.110	4.030	4.100	4.072	4,621,070
2022-12-30	4.010	4.040	4.000	4.030	4.003	2,669,842
2022-12-29	4.020	4.040	3.990	3.990	3.963	2,581,050
2022-12-28	4.080	4.080	4.000	4.020	3.993	2,731,600
2022-12-27	4.060	4.090	4.050	4.080	4.052	3,380,479
2022-12-26	3.960	4.080	3.950	4.070	4.042	5,913,150
2022-12-23	3.980	4.020	3.950	3.970	3.943	4,181,900
2022-12-22	4.090	4.100	3.990	4.010	3.983	6,123,600
2022-12-21	4.140	4.180	4.050	4.070	4.042	5,221,492
2022-12-20	4.130	4.200	4.090	4.170	4.142	4,656,790
2022-12-19	4.220	4.270	4.100	4.130	4.102	8,280,280
2022-12-16	4.290	4.300	4.220	4.220	4.191	5,487,180
2022-12-15	4.310	4.320	4.240	4.320	4.291	7,720,440
2022-12-14	4.330	4.480	4.270	4.330	4.301	13,229,152
2022-12-13	4.300	4.350	4.250	4.310	4.281	9,158,173
2022-12-12	4.320	4.320	4.210	4.230	4.201	7,737,840
2022-12-09	4.350	4.360	4.290	4.320	4.291	6,368,272
2022-12-08	4.320	4.370	4.290	4.330	4.301	7,224,240
2022-12-07	4.330	4.380	4.320	4.350	4.321	9,809,150
2022-12-06	4.360	4.360	4.310	4.340	4.311	7,759,613
2022-12-05	4.300	4.370	4.280	4.350	4.321	12,312,135
2022-12-02	4.230	4.290	4.210	4.290	4.261	11,120,500
2022-12-01	4.200	4.250	4.200	4.240	4.211	9,139,820
2022-11-30	4.190	4.230	4.170	4.190	4.162	10,128,960
2022-11-29	4.160	4.200	4.140	4.200	4.172	11,078,090
2022-11-28	4.130	4.170	4.110	4.150	4.122	11,625,441
2022-11-25	4.290	4.300	4.190	4.190	4.162	19,801,731
2022-11-24	4.390	4.440	4.300	4.320	4.291	29,784,040
2022-11-23	4.260	4.550	4.240	4.450	4.420	49,122,024
2022-11-22	4.240	4.310	4.180	4.190	4.162	9,037,650
2022-11-21	4.180	4.260	4.130	4.240	4.211	9,175,320
2022-11-18	4.200	4.250	4.180	4.190	4.162	8,747,254
2022-11-17	4.240	4.240	4.160	4.210	4.181	7,069,670
2022-11-16	4.210	4.250	4.190	4.230	4.201	8,218,140
2022-11-15	4.110	4.200	4.090	4.200	4.172	7,374,871
2022-11-14	4.230	4.230	4.130	4.140	4.112	8,797,120
2022-11-11	4.250	4.280	4.200	4.220	4.191	11,768,821
2022-11-10	4.210	4.220	4.160	4.190	4.162	6,640,693
2022-11-09	4.210	4.260	4.200	4.220	4.191	5,574,029
2022-11-08	4.230	4.270	4.180	4.240	4.211	6,295,389
2022-11-07	4.280	4.290	4.210	4.260	4.231	6,214,120
2022-11-04	4.200	4.270	4.180	4.260	4.231	6,597,590
2022-11-03	4.160	4.210	4.140	4.200	4.172	5,709,010

← NewerPage 16 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.