Bengang Steel Plates Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 2.560 | 2.690 | 2.530 | 2.670 | 2.670 | 12,656,218 |
| 2024-07-26 | 2.470 | 2.570 | 2.460 | 2.560 | 2.560 | 8,916,759 |
| 2024-07-25 | 2.460 | 2.480 | 2.430 | 2.460 | 2.460 | 5,567,049 |
| 2024-07-24 | 2.450 | 2.470 | 2.400 | 2.450 | 2.450 | 7,051,949 |
| 2024-07-23 | 2.470 | 2.530 | 2.450 | 2.450 | 2.450 | 6,682,800 |
| 2024-07-22 | 2.500 | 2.510 | 2.450 | 2.480 | 2.480 | 6,008,400 |
| 2024-07-19 | 2.520 | 2.520 | 2.460 | 2.500 | 2.500 | 7,319,500 |
| 2024-07-18 | 2.530 | 2.550 | 2.490 | 2.530 | 2.530 | 4,870,840 |
| 2024-07-17 | 2.570 | 2.570 | 2.520 | 2.540 | 2.540 | 5,386,700 |
| 2024-07-16 | 2.560 | 2.580 | 2.540 | 2.560 | 2.560 | 5,125,177 |
| 2024-07-15 | 2.620 | 2.620 | 2.550 | 2.570 | 2.570 | 5,986,462 |
| 2024-07-12 | 2.640 | 2.650 | 2.600 | 2.620 | 2.620 | 5,595,400 |
| 2024-07-11 | 2.520 | 2.630 | 2.520 | 2.620 | 2.620 | 8,318,366 |
| 2024-07-10 | 2.520 | 2.550 | 2.460 | 2.520 | 2.520 | 9,285,164 |
| 2024-07-09 | 2.520 | 2.560 | 2.460 | 2.540 | 2.540 | 7,479,695 |
| 2024-07-08 | 2.620 | 2.630 | 2.520 | 2.530 | 2.530 | 6,413,700 |
| 2024-07-05 | 2.590 | 2.650 | 2.560 | 2.620 | 2.620 | 7,731,423 |
| 2024-07-04 | 2.710 | 2.720 | 2.580 | 2.590 | 2.590 | 6,823,300 |
| 2024-07-03 | 2.680 | 2.750 | 2.680 | 2.690 | 2.690 | 5,699,400 |
| 2024-07-02 | 2.600 | 2.700 | 2.580 | 2.690 | 2.690 | 8,359,900 |
| 2024-07-01 | 2.520 | 2.610 | 2.500 | 2.600 | 2.600 | 7,253,420 |
| 2024-06-28 | 2.560 | 2.580 | 2.500 | 2.510 | 2.510 | 7,027,816 |
| 2024-06-27 | 2.610 | 2.640 | 2.540 | 2.550 | 2.550 | 7,298,100 |
| 2024-06-26 | 2.520 | 2.630 | 2.510 | 2.610 | 2.610 | 8,997,499 |
| 2024-06-25 | 2.500 | 2.570 | 2.480 | 2.540 | 2.540 | 7,526,185 |
| 2024-06-24 | 2.580 | 2.580 | 2.500 | 2.520 | 2.520 | 8,695,114 |
| 2024-06-21 | 2.570 | 2.610 | 2.540 | 2.580 | 2.580 | 7,838,915 |
| 2024-06-20 | 2.630 | 2.630 | 2.530 | 2.560 | 2.560 | 8,384,497 |
| 2024-06-19 | 2.670 | 2.690 | 2.620 | 2.630 | 2.630 | 5,993,500 |
| 2024-06-18 | 2.650 | 2.700 | 2.640 | 2.670 | 2.670 | 6,312,000 |
| 2024-06-17 | 2.700 | 2.720 | 2.650 | 2.660 | 2.660 | 8,185,297 |
| 2024-06-14 | 2.690 | 2.730 | 2.660 | 2.720 | 2.720 | 6,764,818 |
| 2024-06-13 | 2.730 | 2.760 | 2.660 | 2.680 | 2.680 | 8,142,888 |
| 2024-06-12 | 2.730 | 2.780 | 2.720 | 2.740 | 2.740 | 7,006,197 |
| 2024-06-11 | 2.820 | 2.820 | 2.700 | 2.730 | 2.730 | 8,573,761 |
| 2024-06-07 | 2.710 | 2.830 | 2.690 | 2.820 | 2.820 | 13,761,250 |
| 2024-06-06 | 2.820 | 2.820 | 2.680 | 2.690 | 2.690 | 12,334,362 |
| 2024-06-05 | 2.850 | 2.850 | 2.780 | 2.780 | 2.780 | 8,834,904 |
| 2024-06-04 | 2.900 | 2.900 | 2.800 | 2.840 | 2.840 | 14,325,863 |
| 2024-06-03 | 2.990 | 3.000 | 2.850 | 2.880 | 2.880 | 16,547,601 |
| 2024-05-31 | 3.010 | 3.040 | 2.990 | 3.000 | 3.000 | 6,066,240 |
| 2024-05-30 | 3.040 | 3.080 | 3.010 | 3.020 | 3.020 | 6,489,062 |
| 2024-05-29 | 3.020 | 3.060 | 3.000 | 3.040 | 3.040 | 6,186,598 |
| 2024-05-28 | 3.030 | 3.080 | 3.020 | 3.020 | 3.020 | 6,880,898 |
| 2024-05-27 | 3.060 | 3.080 | 3.020 | 3.060 | 3.060 | 6,289,898 |
| 2024-05-24 | 3.060 | 3.110 | 3.040 | 3.060 | 3.060 | 8,886,581 |
| 2024-05-23 | 3.170 | 3.170 | 3.070 | 3.070 | 3.070 | 13,784,884 |
| 2024-05-22 | 3.150 | 3.220 | 3.150 | 3.190 | 3.190 | 8,023,100 |
| 2024-05-21 | 3.200 | 3.200 | 3.120 | 3.140 | 3.140 | 9,686,674 |
| 2024-05-20 | 3.190 | 3.230 | 3.170 | 3.190 | 3.190 | 11,860,800 |
| 2024-05-17 | 3.160 | 3.200 | 3.110 | 3.190 | 3.190 | 16,224,000 |
| 2024-05-16 | 3.130 | 3.260 | 3.120 | 3.180 | 3.180 | 16,782,690 |
| 2024-05-15 | 3.130 | 3.150 | 3.110 | 3.120 | 3.120 | 5,554,010 |
| 2024-05-14 | 3.140 | 3.180 | 3.110 | 3.130 | 3.130 | 10,617,100 |
| 2024-05-13 | 3.170 | 3.190 | 3.100 | 3.140 | 3.140 | 9,434,000 |
| 2024-05-10 | 3.170 | 3.200 | 3.140 | 3.180 | 3.180 | 8,042,907 |
| 2024-05-09 | 3.140 | 3.230 | 3.140 | 3.190 | 3.190 | 10,255,500 |
| 2024-05-08 | 3.150 | 3.210 | 3.120 | 3.170 | 3.170 | 13,552,946 |
| 2024-05-07 | 3.260 | 3.270 | 3.120 | 3.160 | 3.160 | 19,903,575 |
| 2024-05-06 | 3.240 | 3.340 | 3.230 | 3.290 | 3.290 | 18,452,637 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-06-16 | 0.6000 CNY |
| 2021-10-13 | 0.4729 CNY |
| 2021-07-19 | 0.0100 CNY |
| 2019-07-10 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.