Tianjin Binhai Energy & Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	11.090	11.260	10.900	11.030	11.030	1,930,545
2022-11-02	11.160	11.340	11.020	11.150	11.150	2,222,801
2022-11-01	10.890	11.290	10.820	11.180	11.180	2,222,902
2022-10-31	11.000	11.190	10.760	10.880	10.880	2,807,201
2022-10-28	11.870	12.070	11.010	11.100	11.100	4,747,804
2022-10-27	11.120	11.950	11.080	11.870	11.870	5,921,848
2022-10-26	11.060	11.240	10.990	11.110	11.110	1,532,268
2022-10-25	11.130	11.220	11.000	11.040	11.040	1,824,100
2022-10-24	11.700	11.740	11.060	11.100	11.100	3,428,355
2022-10-21	11.820	11.950	11.480	11.710	11.710	3,142,840
2022-10-20	12.000	12.130	11.660	11.700	11.700	3,813,100
2022-10-19	12.080	12.470	11.920	12.010	12.010	4,277,400
2022-10-18	11.720	12.010	11.620	12.000	12.000	4,674,200
2022-10-17	11.470	11.650	11.270	11.600	11.600	2,477,800
2022-10-14	11.500	11.600	11.350	11.470	11.470	2,239,601
2022-10-13	11.220	11.540	11.120	11.410	11.410	2,656,402
2022-10-12	11.380	11.380	10.980	11.220	11.220	1,838,200
2022-10-11	11.520	11.590	11.160	11.270	11.270	2,323,400
2022-10-10	11.180	11.760	11.180	11.410	11.410	3,802,472
2022-09-30	11.010	11.280	11.010	11.120	11.120	1,476,300
2022-09-29	11.220	11.280	10.870	10.980	10.980	1,565,300
2022-09-28	11.350	11.390	11.060	11.120	11.120	1,746,100
2022-09-27	10.950	11.370	10.780	11.260	11.260	1,560,177
2022-09-26	10.950	11.200	10.620	10.950	10.950	1,865,500
2022-09-23	11.510	11.560	10.880	10.950	10.950	3,463,900
2022-09-22	11.480	11.640	11.370	11.500	11.500	1,626,400
2022-09-21	11.220	11.620	11.100	11.490	11.490	2,249,000
2022-09-20	11.000	11.370	11.000	11.230	11.230	2,214,789
2022-09-19	10.990	11.240	10.520	11.000	11.000	2,162,091
2022-09-16	11.390	11.450	10.960	10.990	10.990	3,232,500
2022-09-15	11.680	11.840	11.240	11.390	11.390	3,541,600
2022-09-14	11.650	11.810	11.330	11.680	11.680	2,871,000
2022-09-13	11.580	11.670	11.370	11.620	11.620	2,080,089
2022-09-09	11.660	11.750	11.500	11.510	11.510	2,446,100
2022-09-08	12.050	12.200	11.510	11.580	11.580	5,859,500
2022-09-07	11.360	11.900	11.200	11.850	11.850	5,193,800
2022-09-06	11.340	11.510	11.110	11.300	11.300	3,040,801
2022-09-05	11.280	11.500	11.120	11.330	11.330	2,932,311
2022-09-02	11.350	11.470	10.900	11.320	11.320	2,639,416
2022-09-01	11.120	11.480	10.940	11.230	11.230	3,834,705
2022-08-31	11.660	11.800	10.940	10.960	10.960	5,697,511
2022-08-30	11.880	12.200	11.580	11.700	11.700	4,011,203
2022-08-29	11.700	12.240	11.610	11.800	11.800	4,565,000
2022-08-26	11.800	11.910	11.640	11.900	11.900	4,836,573
2022-08-25	11.690	12.250	11.480	11.810	11.810	9,005,207
2022-08-24	11.150	11.850	11.150	11.800	11.800	10,920,400
2022-08-23	11.610	11.900	10.710	11.320	11.320	16,357,334
2022-08-22	10.260	11.190	10.170	11.190	11.190	10,854,421
2022-08-19	10.280	10.330	10.110	10.170	10.170	1,722,600
2022-08-18	10.200	10.390	10.120	10.180	10.180	2,052,400
2022-08-17	10.080	10.400	10.080	10.180	10.180	2,477,614
2022-08-16	10.100	10.170	9.960	10.110	10.110	2,162,501
2022-08-15	9.930	10.260	9.750	10.110	10.110	4,290,299
2022-08-12	9.860	10.060	9.800	9.890	9.890	1,960,700
2022-08-11	9.960	10.040	9.850	9.850	9.850	2,072,300
2022-08-10	9.860	10.060	9.780	9.960	9.960	1,747,800
2022-08-09	10.100	10.160	9.830	9.960	9.960	2,436,700
2022-08-08	9.570	10.260	9.400	9.980	9.980	5,424,400
2022-08-05	9.490	9.670	9.270	9.580	9.580	4,674,696
2022-08-04	8.930	9.440	8.850	9.430	9.430	2,631,400

← NewerPage 17 of 21 · 1,218 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.