Bengang Steel Plates Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 3.260 | 3.410 | 3.260 | 3.400 | 3.400 | 18,429,150 |
| 2024-01-24 | 3.140 | 3.260 | 3.090 | 3.250 | 3.250 | 15,219,100 |
| 2024-01-23 | 3.100 | 3.160 | 3.040 | 3.130 | 3.130 | 13,090,900 |
| 2024-01-22 | 3.280 | 3.280 | 3.080 | 3.110 | 3.110 | 14,676,070 |
| 2024-01-19 | 3.280 | 3.320 | 3.210 | 3.270 | 3.270 | 9,324,399 |
| 2024-01-18 | 3.330 | 3.350 | 3.170 | 3.260 | 3.260 | 16,261,339 |
| 2024-01-17 | 3.390 | 3.430 | 3.330 | 3.330 | 3.330 | 7,568,305 |
| 2024-01-16 | 3.420 | 3.420 | 3.350 | 3.410 | 3.410 | 10,976,900 |
| 2024-01-15 | 3.530 | 3.550 | 3.400 | 3.430 | 3.430 | 16,740,971 |
| 2024-01-12 | 3.550 | 3.580 | 3.520 | 3.530 | 3.530 | 7,558,900 |
| 2024-01-11 | 3.580 | 3.600 | 3.550 | 3.560 | 3.560 | 8,729,004 |
| 2024-01-10 | 3.590 | 3.610 | 3.550 | 3.580 | 3.580 | 6,920,298 |
| 2024-01-09 | 3.600 | 3.610 | 3.550 | 3.590 | 3.590 | 7,814,594 |
| 2024-01-08 | 3.680 | 3.690 | 3.580 | 3.600 | 3.600 | 10,818,601 |
| 2024-01-05 | 3.730 | 3.760 | 3.680 | 3.690 | 3.690 | 9,515,200 |
| 2024-01-04 | 3.700 | 3.750 | 3.670 | 3.730 | 3.730 | 7,636,500 |
| 2024-01-03 | 3.630 | 3.730 | 3.620 | 3.720 | 3.720 | 13,054,001 |
| 2024-01-02 | 3.570 | 3.660 | 3.550 | 3.620 | 3.620 | 14,126,306 |
| 2023-12-29 | 3.600 | 3.600 | 3.540 | 3.570 | 3.570 | 11,964,565 |
| 2023-12-28 | 3.710 | 3.710 | 3.580 | 3.600 | 3.600 | 19,040,453 |
| 2023-12-27 | 3.720 | 3.730 | 3.660 | 3.690 | 3.690 | 8,056,508 |
| 2023-12-26 | 3.720 | 3.780 | 3.690 | 3.690 | 3.690 | 6,563,000 |
| 2023-12-25 | 3.770 | 3.780 | 3.740 | 3.760 | 3.760 | 5,265,400 |
| 2023-12-22 | 3.840 | 3.840 | 3.770 | 3.790 | 3.790 | 8,983,804 |
| 2023-12-21 | 3.830 | 3.840 | 3.780 | 3.830 | 3.830 | 5,315,664 |
| 2023-12-20 | 3.860 | 3.890 | 3.830 | 3.830 | 3.830 | 6,251,500 |
| 2023-12-19 | 3.840 | 3.840 | 3.800 | 3.830 | 3.830 | 5,697,302 |
| 2023-12-18 | 3.890 | 3.890 | 3.830 | 3.830 | 3.830 | 6,584,200 |
| 2023-12-15 | 3.920 | 3.940 | 3.870 | 3.880 | 3.880 | 5,247,098 |
| 2023-12-14 | 3.940 | 3.970 | 3.910 | 3.920 | 3.920 | 5,298,701 |
| 2023-12-13 | 3.960 | 3.990 | 3.930 | 3.930 | 3.930 | 4,956,598 |
| 2023-12-12 | 3.960 | 3.980 | 3.920 | 3.970 | 3.970 | 7,392,873 |
| 2023-12-11 | 3.930 | 3.980 | 3.850 | 3.960 | 3.960 | 9,581,968 |
| 2023-12-08 | 3.940 | 3.970 | 3.890 | 3.930 | 3.930 | 6,321,339 |
| 2023-12-07 | 3.920 | 3.940 | 3.890 | 3.920 | 3.920 | 4,863,421 |
| 2023-12-06 | 3.920 | 3.930 | 3.880 | 3.910 | 3.910 | 6,643,759 |
| 2023-12-05 | 3.960 | 3.970 | 3.920 | 3.920 | 3.920 | 6,334,200 |
| 2023-12-04 | 3.930 | 3.990 | 3.910 | 3.970 | 3.970 | 7,826,580 |
| 2023-12-01 | 3.920 | 3.940 | 3.890 | 3.930 | 3.930 | 4,967,197 |
| 2023-11-30 | 3.920 | 3.940 | 3.880 | 3.900 | 3.900 | 6,848,666 |
| 2023-11-29 | 3.940 | 3.960 | 3.910 | 3.920 | 3.920 | 4,880,500 |
| 2023-11-28 | 3.950 | 3.950 | 3.880 | 3.940 | 3.940 | 7,748,119 |
| 2023-11-27 | 3.930 | 3.960 | 3.910 | 3.930 | 3.930 | 6,034,698 |
| 2023-11-24 | 3.920 | 3.940 | 3.890 | 3.930 | 3.930 | 5,131,100 |
| 2023-11-23 | 3.860 | 3.940 | 3.840 | 3.930 | 3.930 | 6,670,300 |
| 2023-11-22 | 3.860 | 3.920 | 3.850 | 3.860 | 3.860 | 6,465,300 |
| 2023-11-21 | 3.900 | 3.930 | 3.860 | 3.860 | 3.860 | 7,541,500 |
| 2023-11-20 | 3.870 | 3.940 | 3.860 | 3.900 | 3.900 | 7,809,842 |
| 2023-11-17 | 3.850 | 3.880 | 3.830 | 3.860 | 3.860 | 6,128,301 |
| 2023-11-16 | 3.870 | 3.910 | 3.840 | 3.880 | 3.880 | 10,740,371 |
| 2023-11-15 | 3.820 | 3.880 | 3.760 | 3.870 | 3.870 | 15,851,060 |
| 2023-11-14 | 3.970 | 4.000 | 3.730 | 3.820 | 3.820 | 32,105,218 |
| 2023-11-13 | 3.800 | 3.980 | 3.790 | 3.980 | 3.980 | 21,163,160 |
| 2023-11-10 | 3.790 | 3.800 | 3.750 | 3.790 | 3.790 | 6,014,805 |
| 2023-11-09 | 3.780 | 3.790 | 3.740 | 3.760 | 3.760 | 5,945,740 |
| 2023-11-08 | 3.830 | 3.830 | 3.730 | 3.760 | 3.760 | 9,224,900 |
| 2023-11-07 | 3.790 | 3.840 | 3.760 | 3.810 | 3.810 | 7,279,471 |
| 2023-11-06 | 3.850 | 3.850 | 3.760 | 3.780 | 3.780 | 9,638,538 |
| 2023-11-03 | 3.860 | 3.900 | 3.830 | 3.830 | 3.830 | 7,191,700 |
| 2023-11-02 | 3.870 | 3.890 | 3.830 | 3.840 | 3.840 | 7,184,000 |
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.