Bengang Steel Plates Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 3.260 | 3.290 | 3.200 | 3.210 | 3.210 | 11,245,952 |
| 2024-04-29 | 3.240 | 3.270 | 3.140 | 3.260 | 3.260 | 14,838,024 |
| 2024-04-26 | 3.280 | 3.280 | 3.200 | 3.260 | 3.260 | 11,358,273 |
| 2024-04-25 | 3.270 | 3.280 | 3.180 | 3.250 | 3.250 | 8,032,998 |
| 2024-04-24 | 3.160 | 3.230 | 3.100 | 3.220 | 3.220 | 11,511,384 |
| 2024-04-23 | 3.320 | 3.320 | 3.150 | 3.170 | 3.170 | 17,133,706 |
| 2024-04-22 | 3.430 | 3.500 | 3.310 | 3.320 | 3.320 | 17,769,016 |
| 2024-04-19 | 3.410 | 3.540 | 3.400 | 3.460 | 3.460 | 10,573,553 |
| 2024-04-18 | 3.440 | 3.520 | 3.410 | 3.430 | 3.430 | 10,412,500 |
| 2024-04-17 | 3.360 | 3.470 | 3.350 | 3.470 | 3.470 | 17,232,847 |
| 2024-04-16 | 3.500 | 3.540 | 3.330 | 3.330 | 3.330 | 19,436,300 |
| 2024-04-15 | 3.540 | 3.560 | 3.380 | 3.510 | 3.510 | 16,014,277 |
| 2024-04-12 | 3.560 | 3.610 | 3.540 | 3.550 | 3.550 | 9,997,261 |
| 2024-04-11 | 3.560 | 3.640 | 3.510 | 3.590 | 3.590 | 11,773,037 |
| 2024-04-10 | 3.600 | 3.620 | 3.540 | 3.570 | 3.570 | 9,241,755 |
| 2024-04-09 | 3.550 | 3.590 | 3.530 | 3.580 | 3.580 | 9,045,582 |
| 2024-04-08 | 3.590 | 3.640 | 3.540 | 3.560 | 3.560 | 14,408,040 |
| 2024-04-03 | 3.570 | 3.600 | 3.530 | 3.580 | 3.580 | 14,836,423 |
| 2024-04-02 | 3.440 | 3.620 | 3.420 | 3.570 | 3.570 | 25,047,145 |
| 2024-04-01 | 3.360 | 3.450 | 3.360 | 3.410 | 3.410 | 12,208,520 |
| 2024-03-29 | 3.290 | 3.370 | 3.270 | 3.360 | 3.360 | 7,146,900 |
| 2024-03-28 | 3.280 | 3.320 | 3.230 | 3.300 | 3.300 | 11,053,273 |
| 2024-03-27 | 3.350 | 3.380 | 3.260 | 3.270 | 3.270 | 10,695,000 |
| 2024-03-26 | 3.380 | 3.400 | 3.300 | 3.350 | 3.350 | 13,791,470 |
| 2024-03-25 | 3.380 | 3.460 | 3.360 | 3.370 | 3.370 | 14,374,354 |
| 2024-03-22 | 3.450 | 3.470 | 3.350 | 3.390 | 3.390 | 16,870,901 |
| 2024-03-21 | 3.480 | 3.510 | 3.450 | 3.460 | 3.460 | 18,324,700 |
| 2024-03-20 | 3.490 | 3.540 | 3.460 | 3.500 | 3.500 | 23,456,105 |
| 2024-03-19 | 3.580 | 3.600 | 3.490 | 3.500 | 3.500 | 38,039,431 |
| 2024-03-18 | 3.700 | 3.720 | 3.520 | 3.630 | 3.630 | 42,015,884 |
| 2024-03-15 | 3.350 | 3.660 | 3.310 | 3.660 | 3.660 | 28,308,679 |
| 2024-03-14 | 3.340 | 3.390 | 3.310 | 3.330 | 3.330 | 11,046,191 |
| 2024-03-13 | 3.340 | 3.370 | 3.300 | 3.320 | 3.320 | 8,695,923 |
| 2024-03-12 | 3.410 | 3.410 | 3.320 | 3.350 | 3.350 | 12,362,306 |
| 2024-03-11 | 3.390 | 3.420 | 3.330 | 3.400 | 3.400 | 9,651,110 |
| 2024-03-08 | 3.420 | 3.430 | 3.340 | 3.390 | 3.390 | 9,567,898 |
| 2024-03-07 | 3.360 | 3.480 | 3.350 | 3.410 | 3.410 | 12,071,931 |
| 2024-03-06 | 3.310 | 3.380 | 3.300 | 3.350 | 3.350 | 7,723,902 |
| 2024-03-05 | 3.350 | 3.370 | 3.310 | 3.340 | 3.340 | 9,174,200 |
| 2024-03-04 | 3.400 | 3.420 | 3.300 | 3.340 | 3.340 | 11,335,600 |
| 2024-03-01 | 3.430 | 3.470 | 3.380 | 3.400 | 3.400 | 10,387,700 |
| 2024-02-29 | 3.350 | 3.440 | 3.340 | 3.440 | 3.440 | 13,172,244 |
| 2024-02-28 | 3.400 | 3.490 | 3.350 | 3.360 | 3.360 | 14,462,339 |
| 2024-02-27 | 3.390 | 3.430 | 3.350 | 3.400 | 3.400 | 11,348,100 |
| 2024-02-26 | 3.440 | 3.460 | 3.380 | 3.410 | 3.410 | 11,352,443 |
| 2024-02-23 | 3.440 | 3.440 | 3.360 | 3.440 | 3.440 | 10,713,308 |
| 2024-02-22 | 3.430 | 3.460 | 3.350 | 3.390 | 3.390 | 8,801,100 |
| 2024-02-21 | 3.280 | 3.490 | 3.260 | 3.410 | 3.410 | 15,748,088 |
| 2024-02-20 | 3.350 | 3.360 | 3.260 | 3.320 | 3.320 | 11,045,806 |
| 2024-02-19 | 3.290 | 3.510 | 3.280 | 3.340 | 3.340 | 27,272,136 |
| 2024-02-08 | 3.180 | 3.310 | 3.120 | 3.260 | 3.260 | 28,284,603 |
| 2024-02-07 | 3.050 | 3.230 | 3.010 | 3.180 | 3.180 | 31,638,208 |
| 2024-02-06 | 2.870 | 3.090 | 2.760 | 3.030 | 3.030 | 29,905,062 |
| 2024-02-05 | 3.110 | 3.120 | 2.840 | 2.890 | 2.890 | 28,587,408 |
| 2024-02-02 | 3.170 | 3.270 | 3.000 | 3.090 | 3.090 | 18,976,533 |
| 2024-02-01 | 3.200 | 3.270 | 3.120 | 3.200 | 3.200 | 17,744,000 |
| 2024-01-31 | 3.280 | 3.370 | 3.210 | 3.210 | 3.210 | 14,907,700 |
| 2024-01-30 | 3.370 | 3.420 | 3.290 | 3.310 | 3.310 | 13,100,100 |
| 2024-01-29 | 3.460 | 3.480 | 3.380 | 3.400 | 3.400 | 16,065,700 |
| 2024-01-26 | 3.390 | 3.450 | 3.350 | 3.430 | 3.430 | 12,502,902 |
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.