Tianjin Binhai Energy & Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	14.740	14.740	14.180	14.350	14.350	2,877,800
2023-05-04	14.720	14.750	14.520	14.670	14.670	1,528,400
2023-04-28	14.740	14.830	14.600	14.730	14.730	702,700
2023-04-27	14.700	14.810	14.600	14.730	14.730	994,800
2023-04-26	14.800	14.900	14.520	14.700	14.700	2,191,345
2023-04-25	15.190	15.580	14.700	14.950	14.950	3,086,145
2023-04-24	14.930	15.050	14.500	14.950	14.950	1,382,901
2023-04-21	15.230	15.230	14.700	14.920	14.920	3,154,100
2023-04-20	15.200	15.650	14.990	15.290	15.290	5,623,546
2023-04-19	14.810	15.200	14.610	15.170	15.170	2,735,500
2023-04-18	14.640	14.810	14.400	14.740	14.740	2,405,800
2023-04-17	15.100	15.110	14.570	14.580	14.580	3,194,301
2023-04-14	15.080	15.360	14.860	15.060	15.060	2,324,500
2023-04-13	15.040	15.200	14.930	14.990	14.990	1,052,700
2023-04-12	15.280	15.280	14.980	15.040	15.040	945,800
2023-04-11	14.970	15.320	14.880	15.290	15.290	2,270,443
2023-04-10	14.960	15.180	14.620	14.970	14.970	2,517,200
2023-04-07	14.960	15.100	14.920	14.960	14.960	1,573,300
2023-04-06	15.120	15.200	14.880	15.040	15.040	1,494,900
2023-04-04	15.160	15.360	15.030	15.140	15.140	2,251,905
2023-04-03	15.510	15.520	15.070	15.100	15.100	3,242,055
2023-03-31	15.260	15.660	15.080	15.500	15.500	2,786,909
2023-03-30	15.460	15.460	15.180	15.210	15.210	2,046,500
2023-03-29	16.000	16.040	15.230	15.460	15.460	5,495,000
2023-03-28	15.110	16.240	15.110	16.000	16.000	7,115,101
2023-03-27	15.080	15.190	14.850	15.160	15.160	3,432,600
2023-03-24	15.040	15.230	14.880	15.080	15.080	3,123,811
2023-03-23	15.080	15.230	14.860	15.140	15.140	1,462,301
2023-03-22	15.400	15.840	15.020	15.130	15.130	2,906,700
2023-03-21	15.390	15.450	15.220	15.310	15.310	1,320,701
2023-03-20	15.600	15.600	15.080	15.440	15.440	1,663,800
2023-03-17	15.670	15.780	15.300	15.540	15.540	2,376,000
2023-03-16	15.990	16.020	15.510	15.670	15.670	1,954,229
2023-03-15	15.940	16.200	15.710	15.980	15.980	3,184,083
2023-03-14	16.220	16.340	15.580	15.870	15.870	3,199,845
2023-03-13	16.790	16.790	14.850	15.980	15.980	7,378,000
2023-03-10	15.600	15.710	15.380	15.470	15.470	1,562,100
2023-03-09	15.250	15.810	15.250	15.710	15.710	1,250,374
2023-03-08	15.550	15.920	15.550	15.700	15.700	2,182,474
2023-03-07	16.050	16.480	15.500	15.690	15.690	7,360,174
2023-03-06	14.980	16.100	14.980	16.050	16.050	6,618,507
2023-03-03	14.420	15.130	14.330	15.060	15.060	3,204,900
2023-03-02	14.780	14.800	14.390	14.410	14.410	3,671,404
2023-03-01	14.840	14.960	14.480	14.710	14.710	2,480,322
2023-02-28	15.000	15.120	14.810	14.900	14.900	2,028,600
2023-02-27	15.180	15.250	15.000	15.090	15.090	1,792,617
2023-02-24	15.270	15.410	14.970	15.120	15.120	2,071,800
2023-02-23	15.250	15.520	15.110	15.250	15.250	3,693,304
2023-02-22	14.680	15.250	14.520	15.240	15.240	4,122,502
2023-02-21	14.100	14.680	14.070	14.660	14.660	5,535,900
2023-02-20	14.050	14.130	13.960	14.090	14.090	1,067,100
2023-02-17	14.000	14.180	13.830	14.040	14.040	2,819,100
2023-02-16	14.200	14.590	13.900	14.020	14.020	3,491,345
2023-02-15	14.270	14.350	14.110	14.200	14.200	1,226,245
2023-02-14	14.260	14.440	14.060	14.280	14.280	2,109,400
2023-02-13	14.110	14.250	13.900	14.160	14.160	2,430,100
2023-02-10	14.250	14.290	14.030	14.110	14.110	1,322,600
2023-02-09	14.190	14.350	14.100	14.180	14.180	1,474,600
2023-02-08	14.400	14.540	14.310	14.320	14.320	1,254,500
2023-02-07	14.350	14.720	14.350	14.470	14.470	2,445,819

← NewerPage 15 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.