Bengang Steel Plates Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	3.920	3.920	3.830	3.860	3.860	6,992,000
2023-10-31	3.880	3.940	3.860	3.880	3.880	9,488,738
2023-10-30	3.860	3.920	3.840	3.900	3.900	7,126,238
2023-10-27	3.750	3.890	3.730	3.840	3.840	14,882,351
2023-10-26	3.760	3.840	3.690	3.730	3.730	9,775,199
2023-10-25	3.670	3.820	3.670	3.780	3.780	11,681,610
2023-10-24	3.700	3.710	3.640	3.660	3.660	8,870,800
2023-10-23	3.750	3.770	3.640	3.660	3.660	9,255,040
2023-10-20	3.730	3.850	3.720	3.750	3.750	7,533,545
2023-10-19	3.800	3.840	3.740	3.750	3.750	8,997,040
2023-10-18	3.850	3.910	3.820	3.820	3.820	8,152,800
2023-10-17	3.930	3.970	3.890	3.900	3.900	8,368,600
2023-10-16	3.970	3.990	3.880	3.900	3.900	11,527,670
2023-10-13	3.840	3.990	3.780	3.950	3.950	16,141,815
2023-10-12	3.740	3.850	3.710	3.840	3.840	13,648,987
2023-10-11	3.840	3.840	3.720	3.740	3.740	10,121,400
2023-10-10	3.820	3.850	3.760	3.830	3.830	15,397,200
2023-10-09	3.860	3.860	3.790	3.820	3.820	11,619,800
2023-09-28	3.870	3.900	3.840	3.860	3.860	9,666,429
2023-09-27	3.940	4.010	3.870	3.880	3.880	10,966,681
2023-09-26	3.980	4.000	3.870	3.960	3.960	14,565,931
2023-09-25	3.860	4.050	3.830	3.930	3.930	26,090,800
2023-09-22	4.020	4.020	3.850	3.860	3.860	12,981,602
2023-09-21	3.970	3.980	3.900	3.920	3.920	11,823,257
2023-09-20	4.010	4.020	3.940	3.970	3.970	13,335,500
2023-09-19	3.840	4.020	3.840	3.980	3.980	25,663,321
2023-09-18	3.830	3.880	3.790	3.880	3.880	14,638,540
2023-09-15	3.750	3.840	3.730	3.830	3.830	15,803,626
2023-09-14	3.690	3.780	3.670	3.750	3.750	16,782,699
2023-09-13	3.650	3.720	3.650	3.690	3.690	10,260,500
2023-09-12	3.650	3.690	3.640	3.660	3.660	7,660,819
2023-09-11	3.640	3.690	3.600	3.660	3.660	11,138,030
2023-09-08	3.700	3.720	3.630	3.640	3.640	11,003,500
2023-09-07	3.770	3.780	3.680	3.700	3.700	12,725,972
2023-09-06	3.850	3.850	3.720	3.750	3.750	12,317,339
2023-09-05	3.930	3.950	3.800	3.830	3.830	15,520,544
2023-09-04	3.720	3.960	3.710	3.920	3.920	28,182,925
2023-09-01	3.700	3.770	3.670	3.720	3.720	12,926,606
2023-08-31	3.790	3.830	3.700	3.710	3.710	11,784,731
2023-08-30	3.880	3.900	3.790	3.810	3.810	15,899,591
2023-08-29	3.980	4.020	3.860	3.880	3.880	19,607,277
2023-08-28	4.010	4.080	3.970	3.990	3.990	16,585,200
2023-08-25	3.880	3.960	3.850	3.890	3.890	9,932,704
2023-08-24	3.980	4.030	3.870	3.870	3.870	11,746,557
2023-08-23	3.980	4.070	3.960	3.980	3.980	11,169,283
2023-08-22	3.960	4.000	3.930	3.990	3.990	9,781,453
2023-08-21	3.990	4.030	3.940	3.950	3.950	8,276,000
2023-08-18	3.990	4.060	3.990	3.990	3.990	7,175,529
2023-08-17	4.000	4.040	3.970	4.020	4.020	7,504,528
2023-08-16	4.070	4.090	4.000	4.030	4.030	6,787,932
2023-08-15	3.980	4.130	3.970	4.070	4.070	12,903,621
2023-08-14	3.990	4.010	3.900	4.000	4.000	11,128,418
2023-08-11	4.110	4.110	3.990	3.990	3.990	12,300,822
2023-08-10	4.120	4.150	4.050	4.090	4.090	9,827,198
2023-08-09	4.150	4.170	4.080	4.100	4.100	7,869,189
2023-08-08	4.220	4.240	4.130	4.150	4.150	8,158,584
2023-08-07	4.260	4.280	4.190	4.220	4.220	13,162,065
2023-08-04	4.330	4.360	4.240	4.260	4.260	20,004,555
2023-08-03	4.340	4.350	4.270	4.320	4.320	10,427,208
2023-08-02	4.320	4.360	4.280	4.340	4.340	14,344,983

← NewerPage 13 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.