Tianjin Benefo Tejing Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 6.950 | 7.430 | 6.920 | 7.210 | 7.210 | 142,751,315 |
| 2025-07-22 | 6.960 | 6.980 | 6.750 | 6.820 | 6.820 | 45,963,460 |
| 2025-07-21 | 6.870 | 6.990 | 6.860 | 6.960 | 6.960 | 45,977,965 |
| 2025-07-18 | 6.930 | 6.940 | 6.760 | 6.820 | 6.820 | 32,574,633 |
| 2025-07-17 | 6.790 | 6.900 | 6.750 | 6.900 | 6.900 | 33,086,722 |
| 2025-07-16 | 6.780 | 6.860 | 6.710 | 6.800 | 6.800 | 31,152,449 |
| 2025-07-15 | 7.040 | 7.040 | 6.730 | 6.820 | 6.820 | 58,601,434 |
| 2025-07-14 | 7.070 | 7.170 | 7.000 | 7.040 | 7.040 | 47,644,332 |
| 2025-07-11 | 7.110 | 7.170 | 7.080 | 7.150 | 7.150 | 41,363,510 |
| 2025-07-10 | 7.200 | 7.210 | 7.070 | 7.140 | 7.140 | 55,894,416 |
| 2025-07-09 | 7.290 | 7.510 | 7.250 | 7.280 | 7.280 | 71,187,360 |
| 2025-07-08 | 7.570 | 7.570 | 7.250 | 7.300 | 7.300 | 85,537,993 |
| 2025-07-07 | 7.110 | 7.660 | 7.070 | 7.560 | 7.560 | 107,312,271 |
| 2025-07-04 | 7.400 | 7.430 | 7.150 | 7.150 | 7.150 | 74,244,882 |
| 2025-07-03 | 7.610 | 7.670 | 7.400 | 7.440 | 7.440 | 100,602,499 |
| 2025-07-02 | 7.320 | 8.180 | 7.210 | 7.810 | 7.810 | 169,777,424 |
| 2025-07-01 | 7.280 | 7.630 | 7.260 | 7.500 | 7.500 | 146,837,250 |
| 2025-06-30 | 7.070 | 7.280 | 7.020 | 7.190 | 7.190 | 92,097,330 |
| 2025-06-27 | 7.030 | 7.110 | 6.930 | 7.070 | 7.070 | 54,334,471 |
| 2025-06-26 | 7.100 | 7.280 | 7.020 | 7.050 | 7.050 | 72,534,369 |
| 2025-06-25 | 7.270 | 7.360 | 7.080 | 7.200 | 7.200 | 80,934,592 |
| 2025-06-24 | 7.180 | 7.370 | 7.150 | 7.250 | 7.250 | 90,874,973 |
| 2025-06-23 | 7.090 | 7.260 | 7.040 | 7.190 | 7.190 | 97,885,087 |
| 2025-06-20 | 7.260 | 7.330 | 6.980 | 7.040 | 7.040 | 102,357,323 |
| 2025-06-19 | 7.630 | 7.770 | 7.250 | 7.340 | 7.340 | 124,573,388 |
| 2025-06-18 | 8.050 | 8.250 | 7.780 | 7.790 | 7.790 | 133,587,875 |
| 2025-06-17 | 8.100 | 8.500 | 7.760 | 8.220 | 8.220 | 185,925,602 |
| 2025-06-16 | 8.320 | 8.420 | 8.000 | 8.130 | 8.130 | 165,412,372 |
| 2025-06-13 | 8.710 | 9.330 | 8.180 | 8.490 | 8.490 | 199,021,748 |
| 2025-06-12 | 8.400 | 9.420 | 8.400 | 9.090 | 9.090 | 235,861,201 |
| 2025-06-11 | 9.290 | 9.350 | 8.670 | 8.680 | 8.680 | 242,291,676 |
| 2025-06-10 | 8.460 | 9.630 | 8.460 | 9.630 | 9.630 | 313,460,742 |
| 2025-06-09 | 7.950 | 8.750 | 7.730 | 8.750 | 8.750 | 302,837,194 |
| 2025-06-06 | 7.020 | 7.950 | 6.810 | 7.950 | 7.950 | 281,587,066 |
| 2025-06-05 | 7.200 | 7.990 | 7.080 | 7.230 | 7.230 | 231,752,324 |
| 2025-06-04 | 8.480 | 8.480 | 7.560 | 7.780 | 7.780 | 311,741,075 |
| 2025-06-03 | 7.000 | 7.710 | 6.730 | 7.710 | 7.710 | 280,184,728 |
| 2025-05-30 | 6.100 | 7.010 | 5.750 | 7.010 | 7.010 | 213,971,127 |
| 2025-05-29 | 6.250 | 6.720 | 6.250 | 6.370 | 6.370 | 197,305,905 |
| 2025-05-28 | 6.490 | 6.980 | 6.100 | 6.480 | 6.480 | 252,050,870 |
| 2025-05-27 | 6.050 | 6.550 | 5.950 | 6.550 | 6.550 | 217,599,239 |
| 2025-05-26 | 5.310 | 5.950 | 5.260 | 5.950 | 5.950 | 181,464,856 |
| 2025-05-23 | 5.460 | 5.590 | 5.210 | 5.410 | 5.410 | 161,929,773 |
| 2025-05-22 | 5.500 | 5.820 | 5.410 | 5.410 | 5.410 | 181,467,097 |
| 2025-05-21 | 6.500 | 6.700 | 5.880 | 6.010 | 6.010 | 284,026,257 |
| 2025-05-20 | 6.070 | 6.090 | 5.800 | 6.090 | 6.090 | 87,695,903 |
| 2025-05-19 | 5.340 | 5.540 | 5.180 | 5.540 | 5.540 | 144,918,855 |
| 2025-05-16 | 4.660 | 5.040 | 4.660 | 5.040 | 5.040 | 34,924,600 |
| 2025-05-15 | 4.600 | 4.650 | 4.530 | 4.580 | 4.580 | 19,321,500 |
| 2025-05-14 | 4.600 | 4.640 | 4.580 | 4.610 | 4.610 | 17,648,424 |
| 2025-05-13 | 4.680 | 4.680 | 4.590 | 4.610 | 4.610 | 16,855,700 |
| 2025-05-12 | 4.610 | 4.680 | 4.590 | 4.660 | 4.660 | 22,424,460 |
| 2025-05-09 | 4.690 | 4.690 | 4.580 | 4.600 | 4.600 | 24,676,300 |
| 2025-05-08 | 4.590 | 4.740 | 4.580 | 4.700 | 4.700 | 36,433,932 |
| 2025-05-07 | 4.580 | 4.650 | 4.530 | 4.580 | 4.580 | 38,509,149 |
| 2025-05-06 | 4.360 | 4.670 | 4.360 | 4.580 | 4.580 | 56,320,725 |
| 2025-04-30 | 4.280 | 4.350 | 4.280 | 4.290 | 4.290 | 17,967,790 |
| 2025-04-29 | 4.200 | 4.290 | 4.150 | 4.280 | 4.280 | 19,665,400 |
| 2025-04-28 | 4.320 | 4.390 | 4.210 | 4.230 | 4.230 | 25,977,290 |
| 2025-04-25 | 4.210 | 4.280 | 4.170 | 4.230 | 4.230 | 19,531,190 |
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.