Tianjin Benefo Tejing Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	6.700	6.990	6.500	6.910	6.910	77,761,320
2025-10-22	6.690	6.910	6.610	6.800	6.800	58,286,960
2025-10-21	6.680	6.750	6.620	6.720	6.720	38,472,000
2025-10-20	6.650	6.760	6.570	6.710	6.710	45,533,025
2025-10-17	6.940	7.000	6.560	6.560	6.560	72,507,122
2025-10-16	7.400	7.450	6.980	7.030	7.030	85,955,732
2025-10-15	7.350	7.630	7.250	7.470	7.470	80,005,825
2025-10-14	7.990	7.990	7.410	7.460	7.460	130,494,823
2025-10-13	7.340	8.090	7.270	8.000	8.000	148,750,684
2025-10-10	7.510	8.220	7.300	7.860	7.860	177,162,603
2025-10-09	7.560	7.890	7.500	7.740	7.740	198,735,370
2025-09-30	6.680	7.400	6.590	7.210	7.210	189,086,328
2025-09-29	6.800	6.880	6.620	6.730	6.730	71,910,440
2025-09-26	6.610	7.190	6.560	6.940	6.940	124,855,065
2025-09-25	6.630	6.960	6.620	6.730	6.730	102,100,446
2025-09-24	6.500	6.550	6.410	6.470	6.470	25,939,760
2025-09-23	6.340	6.520	6.240	6.520	6.520	35,412,209
2025-09-22	6.290	6.420	6.230	6.400	6.400	19,202,490
2025-09-19	6.350	6.410	6.260	6.300	6.300	16,472,810
2025-09-18	6.500	6.510	6.300	6.360	6.360	29,709,830
2025-09-17	6.560	6.630	6.490	6.510	6.510	23,867,870
2025-09-16	6.440	6.550	6.410	6.550	6.550	32,462,240
2025-09-15	6.440	6.560	6.350	6.490	6.490	34,198,634
2025-09-12	6.510	6.540	6.450	6.470	6.470	17,796,040
2025-09-11	6.440	6.510	6.330	6.510	6.510	17,914,574
2025-09-10	6.460	6.510	6.410	6.450	6.450	14,541,826
2025-09-09	6.570	6.590	6.460	6.490	6.490	21,174,870
2025-09-08	6.460	6.620	6.440	6.610	6.610	32,563,180
2025-09-05	6.350	6.460	6.230	6.460	6.460	27,995,270
2025-09-04	6.220	6.470	6.210	6.310	6.310	34,008,110
2025-09-03	6.430	6.440	6.180	6.210	6.210	22,401,920
2025-09-02	6.540	6.590	6.370	6.430	6.430	25,659,440
2025-09-01	6.500	6.560	6.440	6.530	6.530	23,841,687
2025-08-29	6.530	6.640	6.460	6.490	6.490	26,407,619
2025-08-28	6.620	6.720	6.260	6.530	6.530	53,768,240
2025-08-27	6.880	6.890	6.600	6.610	6.610	48,429,501
2025-08-26	6.790	6.880	6.740	6.840	6.840	39,421,235
2025-08-25	6.760	6.850	6.740	6.810	6.810	45,274,285
2025-08-22	6.760	6.770	6.660	6.740	6.740	30,748,229
2025-08-21	6.790	6.820	6.710	6.750	6.750	38,596,106
2025-08-20	6.730	6.770	6.660	6.770	6.770	37,002,086
2025-08-19	6.700	6.740	6.640	6.740	6.740	39,126,695
2025-08-18	6.630	6.710	6.610	6.700	6.700	42,157,274
2025-08-15	6.650	6.650	6.560	6.630	6.630	35,875,588
2025-08-14	6.630	6.830	6.520	6.690	6.690	66,452,178
2025-08-13	6.580	6.640	6.580	6.610	6.610	24,152,403
2025-08-12	6.680	6.690	6.530	6.610	6.610	26,644,660
2025-08-11	6.560	6.690	6.550	6.660	6.660	38,035,335
2025-08-08	6.500	6.690	6.470	6.550	6.550	31,602,100
2025-08-07	6.590	6.600	6.480	6.500	6.500	24,122,824
2025-08-06	6.600	6.600	6.530	6.600	6.600	21,947,760
2025-08-05	6.550	6.600	6.530	6.590	6.590	23,968,626
2025-08-04	6.450	6.550	6.390	6.540	6.540	25,461,095
2025-08-01	6.470	6.550	6.380	6.530	6.530	30,250,371
2025-07-31	6.540	6.600	6.450	6.470	6.470	28,630,440
2025-07-30	6.660	6.660	6.540	6.570	6.570	28,598,206
2025-07-29	6.790	6.800	6.600	6.660	6.660	41,060,126
2025-07-28	6.850	6.860	6.760	6.810	6.810	26,464,440
2025-07-25	7.010	7.010	6.820	6.840	6.840	49,179,977
2025-07-24	7.010	7.030	6.800	7.030	7.030	76,849,930

← NewerPage 5 of 21 · 1,217 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.