Tianjin Binhai Energy & Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	7.990	8.680	7.960	8.160	8.160	2,708,900
2022-05-10	7.730	8.150	7.730	8.050	8.050	2,473,183
2022-05-09	7.730	8.000	7.640	7.880	7.880	1,536,800
2022-05-06	7.680	7.840	7.530	7.800	7.800	717,800
2022-05-05	7.690	7.860	7.580	7.780	7.780	823,200
2022-04-29	7.450	7.800	7.450	7.690	7.690	1,289,800
2022-04-28	7.570	7.630	7.300	7.450	7.450	1,346,400
2022-04-27	7.400	7.620	7.120	7.570	7.570	2,317,000
2022-04-26	7.740	7.860	7.350	7.350	7.350	1,831,501
2022-04-25	8.310	8.310	7.650	7.740	7.740	2,018,909
2022-04-22	8.320	8.480	8.170	8.320	8.320	1,076,200
2022-04-21	8.860	8.870	8.350	8.490	8.490	2,260,200
2022-04-20	8.890	9.070	8.850	8.850	8.850	959,300
2022-04-19	8.890	9.020	8.810	8.890	8.890	1,114,100
2022-04-18	9.020	9.050	8.750	8.950	8.950	947,800
2022-04-15	9.020	9.100	8.850	8.920	8.920	1,854,600
2022-04-14	9.150	9.290	9.040	9.060	9.060	1,426,200
2022-04-13	9.390	9.390	9.120	9.150	9.150	1,104,300
2022-04-12	9.080	9.320	9.050	9.290	9.290	1,257,900
2022-04-11	9.600	9.600	9.000	9.080	9.080	1,524,674
2022-04-08	9.510	9.820	9.280	9.340	9.340	2,127,300
2022-04-07	9.800	9.960	9.500	9.600	9.600	1,738,300
2022-04-06	9.530	9.990	9.530	9.860	9.860	2,195,300
2022-04-01	9.740	9.790	9.520	9.560	9.560	1,747,400
2022-03-31	9.570	9.940	9.500	9.870	9.870	2,053,588
2022-03-30	9.510	9.700	9.400	9.680	9.680	1,660,300
2022-03-29	9.590	9.620	9.380	9.450	9.450	2,127,400
2022-03-28	9.650	9.680	9.450	9.530	9.530	2,038,500
2022-03-25	9.980	10.110	9.670	9.700	9.700	2,829,200
2022-03-24	10.300	10.440	9.850	9.950	9.950	3,066,900
2022-03-23	10.150	10.420	10.080	10.120	10.120	2,508,978
2022-03-22	10.500	10.500	10.110	10.230	10.230	3,514,600
2022-03-21	9.630	10.560	9.630	10.380	10.380	6,646,980
2022-03-18	9.720	9.830	9.600	9.710	9.710	2,755,340
2022-03-17	9.400	10.170	9.280	9.760	9.760	7,408,213
2022-03-16	9.340	9.580	8.930	9.380	9.380	8,611,578
2022-03-15	9.200	10.190	9.020	9.450	9.450	11,307,904
2022-03-14	9.400	9.600	9.250	9.260	9.260	2,020,200
2022-03-11	9.550	9.550	9.250	9.380	9.380	2,235,900
2022-03-10	9.280	9.770	9.270	9.490	9.490	3,513,374
2022-03-09	9.500	9.520	8.900	9.170	9.170	2,939,600
2022-03-08	9.850	9.850	9.350	9.460	9.460	3,620,075
2022-03-07	9.100	9.720	8.930	9.700	9.700	6,146,801
2022-03-04	9.190	9.200	8.960	9.070	9.070	1,338,102
2022-03-03	9.400	9.400	9.110	9.150	9.150	1,333,400
2022-03-02	9.220	9.670	9.180	9.330	9.330	3,435,974
2022-03-01	9.120	9.270	9.060	9.260	9.260	1,597,400
2022-02-28	9.100	9.270	8.850	9.120	9.120	2,001,075
2022-02-25	8.940	9.180	8.910	9.030	9.030	2,117,900
2022-02-24	9.090	9.190	8.600	8.890	8.890	3,052,037
2022-02-23	9.100	9.200	9.000	9.100	9.100	1,353,901
2022-02-22	9.220	9.280	9.030	9.100	9.100	1,864,500
2022-02-21	9.230	9.380	9.160	9.300	9.300	1,195,750
2022-02-18	9.080	9.230	9.020	9.200	9.200	1,055,800
2022-02-17	9.350	9.350	9.060	9.130	9.130	1,442,400
2022-02-16	9.200	9.400	9.200	9.350	9.350	1,500,300
2022-02-15	9.350	9.350	9.080	9.220	9.220	1,292,218
2022-02-14	9.280	9.410	9.130	9.270	9.270	1,474,240
2022-02-11	9.730	9.730	9.000	9.320	9.320	2,240,118
2022-02-10	9.760	9.830	9.550	9.660	9.660	1,266,900

← NewerPage 19 of 21 · 1,219 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.