Tianjin Binhai Energy & Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 8.950 | 9.300 | 8.840 | 8.920 | 8.920 | 2,016,102 |
| 2022-08-02 | 9.200 | 9.200 | 8.790 | 8.900 | 8.900 | 3,304,700 |
| 2022-08-01 | 9.340 | 9.460 | 9.230 | 9.230 | 9.230 | 2,101,400 |
| 2022-07-29 | 9.320 | 9.520 | 9.190 | 9.280 | 9.280 | 2,924,904 |
| 2022-07-28 | 9.510 | 9.630 | 9.180 | 9.230 | 9.230 | 4,310,404 |
| 2022-07-27 | 9.880 | 9.880 | 9.380 | 9.450 | 9.450 | 3,540,100 |
| 2022-07-26 | 9.690 | 9.880 | 9.480 | 9.840 | 9.840 | 2,627,300 |
| 2022-07-25 | 10.050 | 10.050 | 9.580 | 9.580 | 9.580 | 3,456,089 |
| 2022-07-22 | 9.880 | 10.490 | 9.650 | 10.060 | 10.060 | 6,420,404 |
| 2022-07-21 | 10.470 | 10.530 | 9.450 | 9.650 | 9.650 | 8,995,075 |
| 2022-07-20 | 10.310 | 10.580 | 10.210 | 10.470 | 10.470 | 3,715,480 |
| 2022-07-19 | 10.160 | 10.290 | 10.010 | 10.290 | 10.290 | 3,200,700 |
| 2022-07-18 | 10.070 | 10.230 | 9.900 | 10.100 | 10.100 | 3,842,400 |
| 2022-07-15 | 10.000 | 10.320 | 9.970 | 10.070 | 10.070 | 4,035,101 |
| 2022-07-14 | 10.110 | 10.430 | 10.010 | 10.190 | 10.190 | 5,546,201 |
| 2022-07-13 | 10.070 | 10.450 | 9.700 | 10.110 | 10.110 | 7,722,329 |
| 2022-07-12 | 9.520 | 10.100 | 9.500 | 10.040 | 10.040 | 5,225,100 |
| 2022-07-11 | 9.360 | 9.650 | 9.360 | 9.530 | 9.530 | 4,423,680 |
| 2022-07-08 | 8.980 | 9.580 | 8.980 | 9.400 | 9.400 | 4,808,729 |
| 2022-07-07 | 9.000 | 9.060 | 8.800 | 8.980 | 8.980 | 2,495,800 |
| 2022-07-06 | 8.720 | 8.930 | 8.680 | 8.860 | 8.860 | 2,799,000 |
| 2022-07-05 | 8.840 | 9.200 | 8.720 | 8.830 | 8.830 | 4,578,601 |
| 2022-07-04 | 8.800 | 9.080 | 8.500 | 8.720 | 8.720 | 7,178,105 |
| 2022-07-01 | 9.860 | 9.870 | 9.010 | 9.010 | 9.010 | 9,548,900 |
| 2022-06-30 | 10.470 | 10.740 | 9.880 | 10.010 | 10.010 | 8,693,100 |
| 2022-06-29 | 10.500 | 10.910 | 10.280 | 10.470 | 10.470 | 7,364,279 |
| 2022-06-28 | 10.130 | 10.600 | 10.020 | 10.490 | 10.490 | 4,730,377 |
| 2022-06-27 | 9.720 | 10.270 | 9.630 | 10.130 | 10.130 | 5,142,383 |
| 2022-06-24 | 9.690 | 9.800 | 9.360 | 9.680 | 9.680 | 4,932,566 |
| 2022-06-23 | 9.010 | 9.590 | 8.760 | 9.500 | 9.500 | 5,369,577 |
| 2022-06-22 | 8.520 | 9.210 | 8.520 | 8.990 | 8.990 | 6,835,476 |
| 2022-06-21 | 8.280 | 8.640 | 8.210 | 8.520 | 8.520 | 3,944,100 |
| 2022-06-20 | 8.130 | 8.320 | 8.130 | 8.280 | 8.280 | 1,421,400 |
| 2022-06-17 | 8.170 | 8.280 | 8.110 | 8.200 | 8.200 | 1,319,600 |
| 2022-06-16 | 8.180 | 8.300 | 8.160 | 8.220 | 8.220 | 1,106,800 |
| 2022-06-15 | 8.330 | 8.450 | 8.210 | 8.210 | 8.210 | 2,425,100 |
| 2022-06-14 | 8.230 | 8.460 | 8.090 | 8.390 | 8.390 | 2,521,701 |
| 2022-06-13 | 8.200 | 8.470 | 8.100 | 8.320 | 8.320 | 4,438,600 |
| 2022-06-10 | 7.810 | 8.590 | 7.640 | 8.470 | 8.470 | 7,771,910 |
| 2022-06-09 | 7.950 | 8.150 | 7.720 | 7.810 | 7.810 | 1,438,800 |
| 2022-06-08 | 8.110 | 8.160 | 7.720 | 7.930 | 7.930 | 2,590,604 |
| 2022-06-07 | 8.200 | 8.240 | 8.030 | 8.110 | 8.110 | 877,892 |
| 2022-06-06 | 8.180 | 8.240 | 8.090 | 8.190 | 8.190 | 1,091,197 |
| 2022-06-02 | 8.230 | 8.250 | 8.050 | 8.120 | 8.120 | 936,500 |
| 2022-06-01 | 8.290 | 8.400 | 8.170 | 8.230 | 8.230 | 759,800 |
| 2022-05-31 | 8.250 | 8.370 | 8.090 | 8.320 | 8.320 | 1,161,100 |
| 2022-05-30 | 8.370 | 8.420 | 8.120 | 8.170 | 8.170 | 923,400 |
| 2022-05-27 | 8.200 | 8.380 | 8.150 | 8.220 | 8.220 | 963,001 |
| 2022-05-26 | 8.150 | 8.290 | 8.050 | 8.200 | 8.200 | 929,900 |
| 2022-05-25 | 8.200 | 8.300 | 8.120 | 8.210 | 8.210 | 832,300 |
| 2022-05-24 | 8.560 | 8.630 | 8.190 | 8.190 | 8.190 | 1,201,500 |
| 2022-05-23 | 8.450 | 8.590 | 8.430 | 8.520 | 8.520 | 1,160,900 |
| 2022-05-20 | 8.320 | 8.630 | 8.280 | 8.510 | 8.510 | 1,875,791 |
| 2022-05-19 | 8.160 | 8.340 | 8.080 | 8.220 | 8.220 | 1,104,983 |
| 2022-05-18 | 8.080 | 8.340 | 8.080 | 8.190 | 8.190 | 891,900 |
| 2022-05-17 | 8.220 | 8.290 | 8.050 | 8.110 | 8.110 | 788,900 |
| 2022-05-16 | 8.140 | 8.400 | 8.140 | 8.220 | 8.220 | 1,200,336 |
| 2022-05-13 | 8.010 | 8.140 | 8.010 | 8.100 | 8.100 | 853,600 |
| 2022-05-12 | 8.060 | 8.220 | 8.000 | 8.060 | 8.060 | 1,247,500 |
| 2022-05-11 | 7.990 | 8.680 | 7.960 | 8.160 | 8.160 | 2,708,900 |
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.