Tianjin Binhai Teda Logistics Group Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	0.345	0.345	0.345	0.345	0.272	0
2021-12-01	0.350	0.350	0.350	0.350	0.276	0
2021-11-30	0.350	0.350	0.350	0.350	0.276	0
2021-11-29	0.350	0.350	0.350	0.350	0.276	0
2021-11-26	0.340	0.340	0.340	0.340	0.268	0
2021-11-25	0.340	0.340	0.340	0.340	0.268	0
2021-11-24	0.340	0.340	0.340	0.340	0.268	0
2021-11-23	0.340	0.340	0.340	0.340	0.268	0
2021-11-22	0.335	0.345	0.330	0.330	0.260	58,000
2021-11-19	0.330	0.330	0.330	0.330	0.260	0
2021-11-18	0.365	0.365	0.315	0.330	0.260	458,000
2021-11-17	0.345	0.345	0.345	0.345	0.272	0
2021-11-16	0.385	0.385	0.320	0.345	0.272	924,000
2021-11-15	0.345	0.345	0.345	0.345	0.272	0
2021-11-12	0.345	0.345	0.345	0.345	0.272	0
2021-11-11	0.320	0.365	0.320	0.335	0.264	1,264,000
2021-11-10	0.365	0.385	0.295	0.335	0.264	228,000
2021-11-09	0.345	0.385	0.295	0.335	0.264	894,000
2021-11-08	0.330	0.330	0.330	0.330	0.260	0
2021-11-05	0.365	0.365	0.325	0.330	0.260	934,000
2021-11-04	0.330	0.330	0.330	0.330	0.260	0
2021-11-03	0.325	0.350	0.310	0.330	0.260	670,000
2021-11-02	0.390	0.400	0.330	0.330	0.260	280,000
2021-11-01	0.350	0.350	0.350	0.350	0.276	0
2021-10-29	0.360	0.360	0.360	0.360	0.284	0
2021-10-28	0.375	0.375	0.375	0.375	0.296	0
2021-10-27	0.340	0.340	0.340	0.340	0.268	0
2021-10-26	0.340	0.340	0.340	0.340	0.268	0
2021-10-25	0.340	0.340	0.340	0.340	0.268	0
2021-10-22	0.340	0.340	0.340	0.340	0.268	0
2021-10-21	0.340	0.340	0.340	0.340	0.268	0
2021-10-20	0.340	0.340	0.340	0.340	0.268	0
2021-10-19	0.340	0.340	0.340	0.340	0.268	0
2021-10-18	0.340	0.340	0.340	0.340	0.268	0

← NewerPage 21 of 21 · 1,234 trading days

Stock splits

No stock splits on record.

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