Tianjin Binhai Energy & Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	9.600	9.770	9.600	9.760	9.760	1,271,401
2022-02-08	9.550	9.770	9.490	9.730	9.730	2,167,200
2022-02-07	9.620	9.980	9.440	9.510	9.510	2,495,103
2022-01-28	8.930	9.770	8.880	9.500	9.500	3,670,698
2022-01-27	9.180	9.250	8.870	8.880	8.880	2,380,200
2022-01-26	9.300	9.410	9.050	9.160	9.160	2,128,100
2022-01-25	9.550	9.670	9.280	9.280	9.280	2,838,789
2022-01-24	10.040	10.240	9.530	9.630	9.630	3,640,701
2022-01-21	10.610	10.610	9.900	9.980	9.980	5,843,288
2022-01-20	11.300	11.820	10.280	10.380	10.380	9,430,488
2022-01-19	11.180	11.920	10.720	10.850	10.850	13,062,689
2022-01-18	11.200	11.960	10.920	11.190	11.190	14,221,222
2022-01-17	9.880	10.870	9.880	10.870	10.870	7,747,091
2022-01-14	10.170	10.180	9.870	9.880	9.880	2,690,100
2022-01-13	10.090	10.360	9.980	10.160	10.160	2,292,400
2022-01-12	10.440	10.960	10.120	10.290	10.290	4,845,400
2022-01-11	10.140	10.290	9.950	10.060	10.060	1,596,600
2022-01-10	10.250	10.450	9.280	10.110	10.110	3,024,200
2022-01-07	10.600	10.750	10.300	10.310	10.310	2,049,301
2022-01-06	10.580	10.760	10.530	10.680	10.680	1,219,400
2022-01-05	10.990	10.990	10.530	10.660	10.660	2,293,500
2022-01-04	10.950	11.130	10.840	10.870	10.870	2,009,300
2021-12-31	11.100	11.360	10.910	10.940	10.940	2,455,416
2021-12-30	10.600	11.280	10.570	11.100	11.100	5,070,390
2021-12-29	10.680	10.980	10.500	10.550	10.550	2,494,481
2021-12-28	10.560	10.890	10.510	10.730	10.730	2,835,200
2021-12-27	10.830	10.860	10.480	10.500	10.500	2,485,600
2021-12-24	10.940	11.410	10.710	10.850	10.850	3,643,190
2021-12-23	11.150	11.280	10.920	10.940	10.940	4,020,100
2021-12-22	10.980	11.970	10.890	11.240	11.240	8,308,391
2021-12-21	10.650	11.030	10.180	10.880	10.880	5,566,075
2021-12-20	11.060	11.110	10.340	10.670	10.670	7,761,400
2021-12-17	10.020	11.080	10.010	11.080	11.080	8,158,502
2021-12-16	9.980	10.180	9.980	10.070	10.070	1,863,401
2021-12-15	9.810	10.260	9.720	10.040	10.040	4,566,521
2021-12-14	10.080	10.250	9.830	9.900	9.900	3,454,700
2021-12-13	9.800	10.290	9.700	10.070	10.070	5,441,511
2021-12-10	9.550	9.870	9.430	9.800	9.800	3,267,500
2021-12-09	9.760	9.870	9.530	9.570	9.570	2,880,400
2021-12-08	9.840	10.120	9.700	9.720	9.720	3,583,900
2021-12-07	10.210	10.430	9.800	9.880	9.880	3,938,624
2021-12-06	10.020	10.500	9.780	10.230	10.230	5,932,782
2021-12-03	10.500	10.500	9.600	10.020	10.020	5,831,326
2021-12-02	9.690	9.840	9.590	9.600	9.600	2,356,610
2021-12-01	9.490	9.950	9.490	9.670	9.670	2,867,810
2021-11-30	9.700	9.780	9.410	9.480	9.480	3,568,200
2021-11-29	9.800	10.060	9.590	9.670	9.670	3,601,910
2021-11-26	9.800	10.380	9.660	10.010	10.010	4,395,429
2021-11-25	9.900	10.210	9.720	9.880	9.880	3,435,000
2021-11-24	9.870	10.080	9.610	9.910	9.910	3,731,900
2021-11-23	9.990	10.060	9.760	9.870	9.870	3,324,300
2021-11-22	10.020	10.280	9.880	10.010	10.010	3,790,490
2021-11-19	10.310	10.630	10.060	10.110	10.110	4,929,090
2021-11-18	10.030	10.690	10.000	10.430	10.430	8,777,635
2021-11-17	9.570	10.210	9.410	10.030	10.030	8,465,200
2021-11-16	9.490	9.900	8.900	9.730	9.730	15,378,307
2021-11-15	8.560	9.420	8.370	9.420	9.420	10,428,894
2021-11-12	8.750	8.810	8.520	8.560	8.560	3,827,400
2021-11-11	8.650	8.880	8.560	8.740	8.740	3,012,000
2021-11-10	8.730	8.790	8.510	8.650	8.650	3,102,401

← NewerPage 20 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.