Bengang Steel Plates Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 3.120 | 3.140 | 3.090 | 3.140 | 3.140 | 4,151,199 |
| 2023-02-06 | 3.110 | 3.130 | 3.090 | 3.110 | 3.110 | 4,625,787 |
| 2023-02-03 | 3.130 | 3.150 | 3.090 | 3.120 | 3.120 | 6,377,346 |
| 2023-02-02 | 3.170 | 3.170 | 3.130 | 3.150 | 3.150 | 7,710,537 |
| 2023-02-01 | 3.140 | 3.160 | 3.110 | 3.150 | 3.150 | 6,821,237 |
| 2023-01-31 | 3.080 | 3.130 | 3.060 | 3.120 | 3.120 | 8,144,758 |
| 2023-01-30 | 3.100 | 3.130 | 3.090 | 3.110 | 3.110 | 7,291,504 |
| 2023-01-20 | 3.030 | 3.070 | 3.000 | 3.060 | 3.060 | 5,996,295 |
| 2023-01-19 | 2.980 | 3.010 | 2.960 | 3.000 | 3.000 | 5,534,970 |
| 2023-01-18 | 2.970 | 2.980 | 2.950 | 2.970 | 2.970 | 3,636,600 |
| 2023-01-17 | 2.990 | 2.990 | 2.950 | 2.960 | 2.960 | 3,110,000 |
| 2023-01-16 | 2.970 | 2.990 | 2.940 | 2.970 | 2.970 | 6,266,359 |
| 2023-01-13 | 2.960 | 2.990 | 2.940 | 2.960 | 2.960 | 4,282,100 |
| 2023-01-12 | 2.960 | 2.980 | 2.940 | 2.950 | 2.950 | 4,037,870 |
| 2023-01-11 | 2.980 | 2.990 | 2.960 | 2.970 | 2.970 | 3,983,818 |
| 2023-01-10 | 2.990 | 2.990 | 2.950 | 2.970 | 2.970 | 3,822,532 |
| 2023-01-09 | 2.990 | 3.040 | 2.980 | 2.990 | 2.990 | 3,987,600 |
| 2023-01-06 | 3.000 | 3.020 | 2.990 | 3.000 | 3.000 | 3,970,400 |
| 2023-01-05 | 3.020 | 3.030 | 2.980 | 3.000 | 3.000 | 4,602,785 |
| 2023-01-04 | 3.010 | 3.040 | 3.000 | 3.020 | 3.020 | 4,740,432 |
| 2023-01-03 | 2.960 | 3.020 | 2.940 | 2.990 | 2.990 | 5,802,910 |
| 2022-12-30 | 2.970 | 2.970 | 2.940 | 2.950 | 2.950 | 2,812,257 |
| 2022-12-29 | 3.010 | 3.010 | 2.940 | 2.950 | 2.950 | 4,403,907 |
| 2022-12-28 | 2.980 | 3.010 | 2.960 | 2.980 | 2.980 | 3,520,388 |
| 2022-12-27 | 2.950 | 3.000 | 2.950 | 2.980 | 2.980 | 3,495,317 |
| 2022-12-26 | 3.010 | 3.020 | 2.950 | 2.960 | 2.960 | 4,774,184 |
| 2022-12-23 | 2.990 | 3.030 | 2.980 | 2.990 | 2.990 | 3,321,100 |
| 2022-12-22 | 3.070 | 3.100 | 3.000 | 3.000 | 3.000 | 4,928,103 |
| 2022-12-21 | 3.070 | 3.090 | 3.030 | 3.060 | 3.060 | 4,106,059 |
| 2022-12-20 | 3.070 | 3.100 | 3.010 | 3.050 | 3.050 | 5,138,936 |
| 2022-12-19 | 3.160 | 3.170 | 3.070 | 3.070 | 3.070 | 8,691,645 |
| 2022-12-16 | 3.090 | 3.170 | 3.080 | 3.160 | 3.160 | 7,799,864 |
| 2022-12-15 | 3.110 | 3.140 | 3.080 | 3.100 | 3.100 | 5,046,420 |
| 2022-12-14 | 3.160 | 3.170 | 3.100 | 3.110 | 3.110 | 5,840,984 |
| 2022-12-13 | 3.120 | 3.190 | 3.110 | 3.160 | 3.160 | 8,165,595 |
| 2022-12-12 | 3.200 | 3.210 | 3.100 | 3.100 | 3.100 | 9,312,517 |
| 2022-12-09 | 3.190 | 3.220 | 3.150 | 3.210 | 3.210 | 6,900,962 |
| 2022-12-08 | 3.190 | 3.200 | 3.150 | 3.160 | 3.160 | 6,460,299 |
| 2022-12-07 | 3.230 | 3.230 | 3.160 | 3.170 | 3.170 | 7,448,421 |
| 2022-12-06 | 3.240 | 3.260 | 3.190 | 3.190 | 3.190 | 9,689,900 |
| 2022-12-05 | 3.140 | 3.270 | 3.140 | 3.250 | 3.250 | 15,607,576 |
| 2022-12-02 | 3.190 | 3.190 | 3.140 | 3.140 | 3.140 | 5,314,726 |
| 2022-12-01 | 3.210 | 3.240 | 3.160 | 3.170 | 3.170 | 7,586,696 |
| 2022-11-30 | 3.220 | 3.240 | 3.190 | 3.200 | 3.200 | 9,089,168 |
| 2022-11-29 | 3.180 | 3.220 | 3.150 | 3.200 | 3.200 | 10,843,443 |
| 2022-11-28 | 3.240 | 3.250 | 3.120 | 3.150 | 3.150 | 11,888,747 |
| 2022-11-25 | 3.120 | 3.270 | 3.110 | 3.240 | 3.240 | 17,704,619 |
| 2022-11-24 | 3.120 | 3.140 | 3.100 | 3.130 | 3.130 | 5,491,379 |
| 2022-11-23 | 3.140 | 3.140 | 3.090 | 3.110 | 3.110 | 4,323,415 |
| 2022-11-22 | 3.070 | 3.140 | 3.070 | 3.110 | 3.110 | 6,938,672 |
| 2022-11-21 | 3.080 | 3.120 | 3.030 | 3.070 | 3.070 | 6,788,233 |
| 2022-11-18 | 3.130 | 3.140 | 3.070 | 3.070 | 3.070 | 6,254,300 |
| 2022-11-17 | 3.130 | 3.140 | 3.110 | 3.120 | 3.120 | 5,373,344 |
| 2022-11-16 | 3.140 | 3.140 | 3.110 | 3.110 | 3.110 | 4,165,502 |
| 2022-11-15 | 3.090 | 3.130 | 3.090 | 3.120 | 3.120 | 3,695,968 |
| 2022-11-14 | 3.100 | 3.150 | 3.090 | 3.110 | 3.110 | 5,624,125 |
| 2022-11-11 | 3.110 | 3.150 | 3.090 | 3.110 | 3.110 | 6,396,288 |
| 2022-11-10 | 3.020 | 3.100 | 3.000 | 3.080 | 3.080 | 7,324,868 |
| 2022-11-09 | 3.010 | 3.080 | 3.000 | 3.030 | 3.030 | 3,875,300 |
| 2022-11-08 | 3.020 | 3.030 | 2.980 | 3.010 | 3.010 | 4,080,863 |
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.