Bengang Steel Plates Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	4.250	4.290	4.240	4.280	4.280	12,218,488
2023-05-05	4.240	4.340	4.190	4.230	4.230	17,254,536
2023-05-04	4.080	4.280	4.000	4.230	4.230	35,304,222
2023-04-28	4.020	4.140	4.000	4.040	4.040	13,631,777
2023-04-27	3.990	4.050	3.970	3.990	3.990	8,055,189
2023-04-26	3.980	4.030	3.950	3.990	3.990	9,931,893
2023-04-25	4.040	4.080	3.930	3.980	3.980	12,989,493
2023-04-24	4.170	4.180	4.010	4.030	4.030	16,352,396
2023-04-21	4.180	4.270	4.130	4.150	4.150	17,046,099
2023-04-20	4.140	4.180	4.070	4.160	4.160	18,229,056
2023-04-19	4.050	4.250	4.020	4.140	4.140	27,301,874
2023-04-18	4.060	4.060	3.990	4.040	4.040	7,094,872
2023-04-17	4.060	4.070	3.980	4.030	4.030	10,676,005
2023-04-14	4.080	4.090	4.010	4.050	4.050	9,397,399
2023-04-13	4.010	4.110	4.010	4.050	4.050	10,875,031
2023-04-12	3.930	4.100	3.920	4.030	4.030	19,236,385
2023-04-11	3.970	3.990	3.820	3.960	3.960	18,108,404
2023-04-10	3.800	4.050	3.800	3.950	3.950	21,029,494
2023-04-07	3.710	3.830	3.690	3.800	3.800	12,506,637
2023-04-06	3.760	3.770	3.650	3.710	3.710	18,015,597
2023-04-04	3.800	3.820	3.740	3.750	3.750	18,825,054
2023-04-03	3.850	3.890	3.780	3.800	3.800	17,122,008
2023-03-31	3.910	3.920	3.810	3.850	3.850	22,559,355
2023-03-30	3.980	4.000	3.870	3.890	3.890	27,532,553
2023-03-29	3.990	4.020	3.880	3.940	3.940	15,559,005
2023-03-28	4.020	4.070	3.990	4.020	4.020	18,068,480
2023-03-27	3.960	4.090	3.900	4.020	4.020	26,360,227
2023-03-24	3.990	4.070	3.950	3.960	3.960	21,632,626
2023-03-23	3.990	4.010	3.920	3.980	3.980	19,563,196
2023-03-22	4.070	4.090	3.890	3.970	3.970	44,813,601
2023-03-21	4.440	4.440	3.830	4.070	4.070	65,870,137
2023-03-20	4.160	4.200	4.110	4.170	4.170	18,988,992
2023-03-17	4.190	4.230	4.120	4.160	4.160	23,196,794
2023-03-16	4.210	4.250	4.150	4.190	4.190	24,704,036
2023-03-15	4.150	4.320	4.080	4.250	4.250	29,978,186
2023-03-14	4.080	4.190	4.010	4.140	4.140	31,463,643
2023-03-13	3.990	4.180	3.990	4.080	4.080	35,181,284
2023-03-10	4.010	4.190	4.000	4.030	4.030	38,643,961
2023-03-09	3.850	4.050	3.830	4.020	4.020	45,124,307
2023-03-08	3.690	3.900	3.650	3.800	3.800	45,119,818
2023-03-07	3.690	3.740	3.670	3.690	3.690	17,003,755
2023-03-06	3.680	3.730	3.670	3.690	3.690	24,835,372
2023-03-03	3.700	3.720	3.650	3.700	3.700	25,798,740
2023-03-02	3.720	3.760	3.630	3.710	3.710	33,906,096
2023-03-01	3.660	3.770	3.610	3.720	3.720	43,987,333
2023-02-28	3.500	3.710	3.470	3.630	3.630	68,166,715
2023-02-27	3.370	3.690	3.370	3.580	3.580	86,339,256
2023-02-24	3.340	3.360	3.310	3.350	3.350	9,761,533
2023-02-23	3.300	3.330	3.270	3.310	3.310	11,546,043
2023-02-22	3.260	3.300	3.220	3.300	3.300	12,183,774
2023-02-21	3.190	3.270	3.180	3.260	3.260	11,892,570
2023-02-20	3.110	3.190	3.100	3.190	3.190	12,681,090
2023-02-17	3.100	3.120	3.090	3.090	3.090	5,074,433
2023-02-16	3.140	3.160	3.070	3.090	3.090	9,112,508
2023-02-15	3.180	3.180	3.130	3.140	3.140	6,163,817
2023-02-14	3.150	3.190	3.130	3.170	3.170	10,133,689
2023-02-13	3.150	3.150	3.110	3.130	3.130	6,300,697
2023-02-10	3.160	3.160	3.100	3.130	3.130	5,089,710
2023-02-09	3.120	3.140	3.100	3.130	3.130	4,892,500
2023-02-08	3.160	3.160	3.100	3.120	3.120	4,426,700

← NewerPage 15 of 21 · 1,220 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.