Tianjin Benefo Tejing Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 4.160 | 4.190 | 4.120 | 4.180 | 4.152 | 6,919,169 |
| 2022-11-01 | 4.060 | 4.160 | 4.040 | 4.160 | 4.132 | 6,868,423 |
| 2022-10-31 | 3.990 | 4.070 | 3.980 | 4.030 | 4.003 | 5,273,779 |
| 2022-10-28 | 4.130 | 4.160 | 3.990 | 4.000 | 3.973 | 11,491,000 |
| 2022-10-27 | 4.240 | 4.280 | 4.170 | 4.180 | 4.152 | 7,905,180 |
| 2022-10-26 | 4.200 | 4.280 | 4.190 | 4.250 | 4.221 | 8,033,650 |
| 2022-10-25 | 4.140 | 4.220 | 4.080 | 4.200 | 4.172 | 8,228,260 |
| 2022-10-24 | 4.220 | 4.270 | 4.100 | 4.140 | 4.112 | 8,274,725 |
| 2022-10-21 | 4.180 | 4.250 | 4.160 | 4.210 | 4.181 | 7,465,600 |
| 2022-10-20 | 4.170 | 4.230 | 4.110 | 4.160 | 4.132 | 7,448,170 |
| 2022-10-19 | 4.290 | 4.310 | 4.190 | 4.200 | 4.172 | 7,888,440 |
| 2022-10-18 | 4.270 | 4.320 | 4.230 | 4.280 | 4.251 | 9,376,010 |
| 2022-10-17 | 4.150 | 4.260 | 4.140 | 4.250 | 4.221 | 8,597,640 |
| 2022-10-14 | 4.140 | 4.190 | 4.120 | 4.180 | 4.152 | 9,924,523 |
| 2022-10-13 | 4.160 | 4.190 | 4.110 | 4.110 | 4.082 | 12,128,200 |
| 2022-10-12 | 4.100 | 4.180 | 4.090 | 4.180 | 4.152 | 25,220,086 |
| 2022-10-11 | 3.990 | 4.100 | 3.940 | 4.100 | 4.072 | 13,458,990 |
| 2022-10-10 | 4.180 | 4.230 | 3.930 | 3.980 | 3.953 | 13,370,340 |
| 2022-09-30 | 4.460 | 4.580 | 4.030 | 4.100 | 4.072 | 31,044,474 |
| 2022-09-29 | 4.340 | 4.380 | 4.330 | 4.370 | 4.340 | 6,040,900 |
| 2022-09-28 | 4.400 | 4.450 | 4.290 | 4.350 | 4.321 | 11,200,467 |
| 2022-09-27 | 4.260 | 4.360 | 4.250 | 4.360 | 4.330 | 9,483,930 |
| 2022-09-26 | 4.200 | 4.320 | 4.190 | 4.280 | 4.251 | 8,821,794 |
| 2022-09-23 | 4.330 | 4.370 | 4.220 | 4.250 | 4.221 | 6,783,400 |
| 2022-09-22 | 4.300 | 4.380 | 4.290 | 4.360 | 4.330 | 10,033,273 |
| 2022-09-21 | 4.260 | 4.360 | 4.190 | 4.340 | 4.311 | 8,150,063 |
| 2022-09-20 | 4.310 | 4.380 | 4.300 | 4.330 | 4.301 | 7,694,480 |
| 2022-09-19 | 4.490 | 4.490 | 4.220 | 4.300 | 4.271 | 15,733,000 |
| 2022-09-16 | 4.530 | 4.600 | 4.450 | 4.500 | 4.470 | 15,897,911 |
| 2022-09-15 | 4.690 | 4.760 | 4.490 | 4.570 | 4.539 | 33,897,340 |
| 2022-09-14 | 4.730 | 4.760 | 4.550 | 4.670 | 4.638 | 40,352,433 |
| 2022-09-13 | 4.690 | 5.030 | 4.660 | 4.870 | 4.837 | 69,955,845 |
| 2022-09-09 | 4.640 | 4.650 | 4.520 | 4.570 | 4.539 | 8,950,027 |
| 2022-09-08 | 4.670 | 4.690 | 4.620 | 4.640 | 4.609 | 8,972,070 |
| 2022-09-07 | 4.590 | 4.790 | 4.580 | 4.680 | 4.648 | 15,458,514 |
| 2022-09-06 | 4.560 | 4.630 | 4.510 | 4.630 | 4.599 | 11,531,210 |
| 2022-09-05 | 4.500 | 4.590 | 4.500 | 4.560 | 4.529 | 9,007,480 |
| 2022-09-02 | 4.480 | 4.580 | 4.480 | 4.540 | 4.509 | 9,735,974 |
| 2022-09-01 | 4.640 | 4.670 | 4.470 | 4.510 | 4.479 | 18,936,547 |
| 2022-08-31 | 4.910 | 4.930 | 4.590 | 4.590 | 4.559 | 34,942,664 |
| 2022-08-30 | 4.880 | 5.210 | 4.750 | 4.890 | 4.857 | 40,275,383 |
| 2022-08-29 | 4.960 | 4.990 | 4.680 | 4.880 | 4.847 | 54,666,858 |
| 2022-08-26 | 4.840 | 5.240 | 4.800 | 5.140 | 5.105 | 85,968,377 |
| 2022-08-25 | 4.900 | 4.970 | 4.720 | 4.760 | 4.728 | 45,545,352 |
| 2022-08-24 | 5.490 | 5.670 | 4.950 | 5.060 | 5.026 | 85,733,077 |
| 2022-08-23 | 5.160 | 5.630 | 5.100 | 5.400 | 5.363 | 111,233,466 |
| 2022-08-22 | 5.050 | 5.160 | 5.030 | 5.120 | 5.085 | 17,127,654 |
| 2022-08-19 | 5.000 | 5.290 | 4.980 | 5.110 | 5.075 | 30,876,124 |
| 2022-08-18 | 5.030 | 5.090 | 4.980 | 5.010 | 4.976 | 15,716,310 |
| 2022-08-17 | 5.060 | 5.100 | 5.020 | 5.050 | 5.016 | 16,825,540 |
| 2022-08-16 | 5.080 | 5.170 | 5.010 | 5.050 | 5.016 | 38,043,840 |
| 2022-08-15 | 4.850 | 5.230 | 4.840 | 5.090 | 5.056 | 29,153,310 |
| 2022-08-12 | 5.000 | 5.010 | 4.880 | 4.900 | 4.867 | 25,914,318 |
| 2022-08-11 | 5.100 | 5.160 | 4.990 | 5.050 | 5.016 | 35,897,600 |
| 2022-08-10 | 5.000 | 5.500 | 4.930 | 5.130 | 5.095 | 54,585,250 |
| 2022-08-09 | 4.980 | 5.040 | 4.940 | 5.000 | 4.966 | 16,568,364 |
| 2022-08-08 | 4.980 | 5.040 | 4.880 | 4.990 | 4.956 | 18,718,155 |
| 2022-08-05 | 4.870 | 5.100 | 4.750 | 5.040 | 5.006 | 31,449,989 |
| 2022-08-04 | 4.850 | 5.040 | 4.760 | 4.950 | 4.916 | 18,863,388 |
| 2022-08-03 | 4.870 | 4.960 | 4.730 | 4.780 | 4.748 | 17,124,430 |
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.