Tianjin Benefo Tejing Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	3.680	3.770	3.650	3.760	3.711	4,394,891
2022-05-09	3.680	3.780	3.650	3.720	3.671	3,149,162
2022-05-06	3.660	3.690	3.620	3.670	3.622	3,602,468
2022-05-05	3.690	3.780	3.680	3.740	3.691	3,799,629
2022-04-29	3.670	3.760	3.610	3.710	3.662	5,261,570
2022-04-28	3.590	3.670	3.540	3.610	3.563	5,553,720
2022-04-27	3.460	3.600	3.370	3.600	3.553	10,140,020
2022-04-26	3.650	3.690	3.500	3.530	3.484	7,933,096
2022-04-25	3.850	3.870	3.610	3.650	3.602	7,990,820
2022-04-22	4.010	4.030	3.880	3.890	3.839	6,873,773
2022-04-21	4.240	4.290	4.000	4.010	3.958	7,798,500
2022-04-20	4.380	4.420	4.220	4.240	4.185	4,855,508
2022-04-19	4.270	4.410	4.270	4.370	4.313	6,621,462
2022-04-18	4.120	4.260	4.110	4.230	4.175	2,640,830
2022-04-15	4.360	4.360	4.180	4.190	4.135	5,581,900
2022-04-14	4.390	4.390	4.310	4.350	4.293	3,737,371
2022-04-13	4.450	4.450	4.300	4.310	4.254	4,098,170
2022-04-12	4.350	4.440	4.260	4.420	4.362	5,500,930
2022-04-11	4.480	4.520	4.330	4.340	4.283	5,687,571
2022-04-08	4.540	4.580	4.450	4.510	4.451	4,224,132
2022-04-07	4.650	4.680	4.530	4.540	4.481	6,107,164
2022-04-06	4.660	4.700	4.580	4.670	4.609	8,453,276
2022-04-01	4.840	4.840	4.670	4.680	4.619	9,594,590
2022-03-31	4.810	4.880	4.760	4.840	4.777	6,849,170
2022-03-30	4.810	4.840	4.750	4.800	4.737	5,059,679
2022-03-29	4.870	4.870	4.730	4.750	4.688	5,179,159
2022-03-28	4.930	4.930	4.780	4.830	4.767	7,325,276
2022-03-25	4.980	4.990	4.910	4.930	4.866	7,177,071
2022-03-24	4.890	5.000	4.860	4.990	4.925	9,961,052
2022-03-23	4.920	4.950	4.840	4.910	4.846	9,409,969
2022-03-22	4.760	5.050	4.700	4.920	4.856	16,077,233
2022-03-21	4.780	4.830	4.690	4.770	4.708	6,103,350
2022-03-18	4.710	4.790	4.680	4.790	4.727	6,468,501
2022-03-17	4.840	4.880	4.710	4.730	4.668	10,792,840
2022-03-16	4.600	4.790	4.450	4.750	4.688	10,409,751
2022-03-15	4.710	4.760	4.570	4.580	4.520	9,207,142
2022-03-14	4.710	4.850	4.710	4.750	4.688	12,196,948
2022-03-11	4.680	4.770	4.580	4.770	4.708	8,101,411
2022-03-10	4.600	4.770	4.550	4.740	4.678	9,294,587
2022-03-09	4.620	4.670	4.340	4.510	4.451	9,054,537
2022-03-08	4.730	4.770	4.600	4.620	4.560	6,246,500
2022-03-07	4.790	4.850	4.650	4.680	4.619	5,416,743
2022-03-04	4.810	4.850	4.700	4.780	4.718	8,345,039
2022-03-03	4.800	4.910	4.790	4.850	4.787	12,502,720
2022-03-02	4.660	4.780	4.610	4.780	4.718	9,914,426
2022-03-01	4.570	4.680	4.570	4.660	4.599	8,536,907
2022-02-28	4.610	4.610	4.480	4.560	4.500	5,095,050
2022-02-25	4.550	4.720	4.550	4.580	4.520	9,135,600
2022-02-24	4.650	4.690	4.470	4.510	4.451	9,892,290
2022-02-23	4.550	4.660	4.530	4.650	4.589	9,287,621
2022-02-22	4.600	4.650	4.500	4.530	4.471	7,898,291
2022-02-21	4.580	4.640	4.520	4.640	4.579	6,228,220
2022-02-18	4.540	4.580	4.480	4.570	4.510	5,823,800
2022-02-17	4.600	4.620	4.550	4.550	4.491	3,519,728
2022-02-16	4.560	4.610	4.560	4.590	4.530	3,147,720
2022-02-15	4.590	4.600	4.510	4.550	4.491	3,164,341
2022-02-14	4.560	4.620	4.500	4.580	4.520	4,374,710
2022-02-11	4.640	4.660	4.570	4.580	4.520	5,353,208
2022-02-10	4.680	4.720	4.640	4.650	4.589	4,234,812
2022-02-09	4.700	4.790	4.640	4.680	4.619	4,053,084

← NewerPage 19 of 21 · 1,213 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.