Bengang Steel Plates Co Ltd historical data

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

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

← NewerPage 10 of 21 · 1,219 trading daysOlder →

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.