Bengang Steel Plates Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	4.250	4.360	4.210	4.320	4.320	18,037,187
2023-07-31	4.200	4.260	4.160	4.250	4.250	13,140,889
2023-07-28	4.160	4.200	4.120	4.190	4.190	16,661,200
2023-07-27	4.060	4.190	4.040	4.150	4.150	25,093,065
2023-07-26	4.080	4.110	4.030	4.100	4.100	12,252,300
2023-07-25	3.980	4.040	3.970	4.040	4.040	12,669,273
2023-07-24	4.060	4.060	3.940	3.960	3.960	9,879,087
2023-07-21	3.990	4.040	3.940	4.040	4.040	7,693,951
2023-07-20	3.930	4.110	3.910	3.990	3.990	19,481,057
2023-07-19	3.910	3.940	3.890	3.920	3.920	6,582,040
2023-07-18	3.940	3.940	3.890	3.920	3.920	9,500,888
2023-07-17	3.950	3.960	3.880	3.940	3.940	9,484,177
2023-07-14	3.960	4.000	3.940	3.970	3.970	10,857,984
2023-07-13	3.970	4.010	3.940	3.970	3.970	12,447,100
2023-07-12	4.050	4.080	3.960	3.970	3.970	13,819,539
2023-07-11	4.060	4.060	4.000	4.040	4.040	7,349,110
2023-07-10	4.020	4.070	4.000	4.050	4.050	8,693,100
2023-07-07	3.940	4.030	3.910	4.020	4.020	10,845,493
2023-07-06	3.980	4.000	3.930	3.940	3.940	9,370,235
2023-07-05	4.000	4.010	3.960	3.990	3.990	7,951,900
2023-07-04	4.030	4.050	3.970	3.990	3.990	11,014,979
2023-07-03	4.000	4.070	3.970	4.050	4.050	9,333,985
2023-06-30	3.950	4.030	3.950	4.000	4.000	5,384,469
2023-06-29	4.020	4.050	3.950	3.960	3.960	8,374,767
2023-06-28	4.030	4.070	3.990	4.060	4.060	11,782,863
2023-06-27	3.860	4.060	3.830	4.020	4.020	20,448,508
2023-06-26	3.940	3.990	3.790	3.820	3.820	23,327,444
2023-06-21	3.960	4.230	3.900	3.950	3.950	32,175,579
2023-06-20	4.000	4.020	3.850	3.930	3.930	20,976,282
2023-06-19	4.100	4.120	4.010	4.020	4.020	11,200,010
2023-06-16	4.120	4.180	4.090	4.100	4.100	14,093,065
2023-06-15	4.320	4.340	4.080	4.100	4.100	21,993,106
2023-06-14	4.160	4.380	4.150	4.300	4.300	39,819,503
2023-06-13	3.990	4.320	3.960	4.170	4.170	36,115,704
2023-06-12	3.970	4.060	3.920	3.970	3.970	9,848,376
2023-06-09	3.940	3.970	3.910	3.950	3.950	6,961,613
2023-06-08	3.920	3.970	3.910	3.940	3.940	5,743,620
2023-06-07	3.910	4.010	3.910	3.940	3.940	8,573,468
2023-06-06	4.000	4.020	3.910	3.920	3.920	9,201,569
2023-06-05	4.030	4.030	3.930	4.000	4.000	10,536,701
2023-06-02	4.050	4.060	3.980	4.010	4.010	10,813,502
2023-06-01	4.050	4.070	4.000	4.030	4.030	6,849,684
2023-05-31	4.060	4.080	4.000	4.020	4.020	8,326,375
2023-05-30	4.080	4.080	4.000	4.060	4.060	7,911,799
2023-05-29	4.030	4.100	4.010	4.050	4.050	7,764,548
2023-05-26	3.960	4.030	3.910	4.020	4.020	7,531,127
2023-05-25	3.990	3.990	3.900	3.940	3.940	9,631,944
2023-05-24	4.020	4.030	3.930	3.960	3.960	10,732,652
2023-05-23	4.090	4.110	4.010	4.010	4.010	7,272,038
2023-05-22	4.090	4.140	4.040	4.080	4.080	8,034,852
2023-05-19	4.090	4.090	4.000	4.080	4.080	8,411,337
2023-05-18	4.040	4.150	4.030	4.080	4.080	6,078,072
2023-05-17	4.050	4.100	4.000	4.060	4.060	7,180,438
2023-05-16	4.100	4.110	4.050	4.050	4.050	6,371,610
2023-05-15	4.120	4.120	4.020	4.100	4.100	9,817,331
2023-05-12	4.170	4.190	4.090	4.120	4.120	8,586,291
2023-05-11	4.160	4.220	4.140	4.200	4.200	8,398,884
2023-05-10	4.250	4.260	4.130	4.150	4.150	11,181,961
2023-05-09	4.300	4.330	4.210	4.230	4.230	14,528,897
2023-05-08	4.250	4.290	4.240	4.280	4.280	12,218,488

← NewerPage 14 of 21 · 1,212 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.