Bengang Steel Plates Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 2.930 | 3.010 | 2.930 | 3.010 | 3.010 | 7,026,700 |
| 2022-11-04 | 2.880 | 2.940 | 2.880 | 2.930 | 2.930 | 5,404,093 |
| 2022-11-03 | 2.880 | 2.920 | 2.870 | 2.900 | 2.900 | 4,122,193 |
| 2022-11-02 | 2.870 | 2.900 | 2.850 | 2.890 | 2.890 | 5,117,745 |
| 2022-11-01 | 2.830 | 2.890 | 2.800 | 2.870 | 2.870 | 9,367,208 |
| 2022-10-31 | 2.830 | 2.880 | 2.810 | 2.830 | 2.830 | 5,630,839 |
| 2022-10-28 | 3.000 | 3.000 | 2.800 | 2.830 | 2.830 | 16,245,624 |
| 2022-10-27 | 3.110 | 3.120 | 3.080 | 3.090 | 3.090 | 4,782,973 |
| 2022-10-26 | 3.110 | 3.130 | 3.090 | 3.100 | 3.100 | 4,238,488 |
| 2022-10-25 | 3.110 | 3.120 | 3.060 | 3.090 | 3.090 | 4,308,432 |
| 2022-10-24 | 3.140 | 3.170 | 3.080 | 3.110 | 3.110 | 4,330,760 |
| 2022-10-21 | 3.140 | 3.160 | 3.120 | 3.120 | 3.120 | 2,703,300 |
| 2022-10-20 | 3.140 | 3.160 | 3.100 | 3.130 | 3.130 | 3,804,999 |
| 2022-10-19 | 3.200 | 3.200 | 3.140 | 3.150 | 3.150 | 4,368,100 |
| 2022-10-18 | 3.170 | 3.220 | 3.160 | 3.200 | 3.200 | 6,913,278 |
| 2022-10-17 | 3.210 | 3.210 | 3.160 | 3.200 | 3.200 | 3,860,663 |
| 2022-10-14 | 3.140 | 3.200 | 3.140 | 3.180 | 3.180 | 5,014,167 |
| 2022-10-13 | 3.140 | 3.150 | 3.090 | 3.130 | 3.130 | 3,490,227 |
| 2022-10-12 | 3.110 | 3.130 | 3.070 | 3.130 | 3.130 | 4,601,477 |
| 2022-10-11 | 3.130 | 3.150 | 3.060 | 3.090 | 3.090 | 4,227,699 |
| 2022-10-10 | 3.130 | 3.180 | 3.130 | 3.150 | 3.150 | 3,947,547 |
| 2022-09-30 | 3.100 | 3.130 | 3.090 | 3.120 | 3.120 | 3,398,419 |
| 2022-09-29 | 3.170 | 3.190 | 3.090 | 3.110 | 3.110 | 3,809,411 |
| 2022-09-28 | 3.230 | 3.230 | 3.150 | 3.160 | 3.160 | 3,814,905 |
| 2022-09-27 | 3.240 | 3.250 | 3.200 | 3.230 | 3.230 | 3,591,205 |
| 2022-09-26 | 3.310 | 3.310 | 3.210 | 3.220 | 3.220 | 4,859,500 |
| 2022-09-23 | 3.310 | 3.320 | 3.260 | 3.290 | 3.290 | 2,564,186 |
| 2022-09-22 | 3.300 | 3.340 | 3.290 | 3.310 | 3.310 | 2,691,483 |
| 2022-09-21 | 3.270 | 3.330 | 3.240 | 3.320 | 3.320 | 5,171,288 |
| 2022-09-20 | 3.290 | 3.320 | 3.250 | 3.280 | 3.280 | 5,111,194 |
| 2022-09-19 | 3.250 | 3.310 | 3.230 | 3.290 | 3.290 | 7,322,547 |
| 2022-09-16 | 3.370 | 3.390 | 3.280 | 3.290 | 3.290 | 6,536,809 |
| 2022-09-15 | 3.410 | 3.430 | 3.350 | 3.370 | 3.370 | 5,706,479 |
| 2022-09-14 | 3.400 | 3.420 | 3.380 | 3.400 | 3.400 | 4,711,912 |
| 2022-09-13 | 3.460 | 3.470 | 3.420 | 3.420 | 3.420 | 4,116,347 |
| 2022-09-09 | 3.470 | 3.470 | 3.420 | 3.460 | 3.460 | 5,599,834 |
| 2022-09-08 | 3.430 | 3.460 | 3.410 | 3.450 | 3.450 | 8,431,232 |
| 2022-09-07 | 3.430 | 3.440 | 3.400 | 3.430 | 3.430 | 5,369,250 |
| 2022-09-06 | 3.390 | 3.430 | 3.390 | 3.430 | 3.430 | 8,088,109 |
| 2022-09-05 | 3.350 | 3.390 | 3.340 | 3.390 | 3.390 | 4,601,342 |
| 2022-09-02 | 3.360 | 3.370 | 3.350 | 3.350 | 3.350 | 2,935,690 |
| 2022-09-01 | 3.370 | 3.390 | 3.350 | 3.360 | 3.360 | 5,081,801 |
| 2022-08-31 | 3.370 | 3.400 | 3.360 | 3.370 | 3.370 | 5,375,644 |
| 2022-08-30 | 3.380 | 3.400 | 3.370 | 3.380 | 3.380 | 3,760,113 |
| 2022-08-29 | 3.360 | 3.390 | 3.340 | 3.390 | 3.390 | 4,360,260 |
| 2022-08-26 | 3.380 | 3.410 | 3.370 | 3.390 | 3.390 | 3,827,192 |
| 2022-08-25 | 3.390 | 3.410 | 3.380 | 3.400 | 3.400 | 4,668,999 |
| 2022-08-24 | 3.420 | 3.440 | 3.380 | 3.390 | 3.390 | 9,306,614 |
| 2022-08-23 | 3.420 | 3.440 | 3.400 | 3.430 | 3.430 | 5,458,479 |
| 2022-08-22 | 3.390 | 3.460 | 3.370 | 3.430 | 3.430 | 8,616,200 |
| 2022-08-19 | 3.430 | 3.440 | 3.400 | 3.400 | 3.400 | 5,192,700 |
| 2022-08-18 | 3.470 | 3.470 | 3.410 | 3.420 | 3.420 | 9,333,399 |
| 2022-08-17 | 3.460 | 3.490 | 3.450 | 3.480 | 3.480 | 6,572,802 |
| 2022-08-16 | 3.440 | 3.460 | 3.430 | 3.450 | 3.450 | 5,600,718 |
| 2022-08-15 | 3.470 | 3.470 | 3.440 | 3.450 | 3.450 | 5,878,282 |
| 2022-08-12 | 3.450 | 3.480 | 3.440 | 3.460 | 3.460 | 5,941,411 |
| 2022-08-11 | 3.430 | 3.470 | 3.430 | 3.460 | 3.460 | 7,386,302 |
| 2022-08-10 | 3.440 | 3.460 | 3.410 | 3.420 | 3.420 | 6,283,200 |
| 2022-08-09 | 3.500 | 3.500 | 3.450 | 3.470 | 3.470 | 4,706,199 |
| 2022-08-08 | 3.500 | 3.530 | 3.470 | 3.480 | 3.480 | 4,464,798 |
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.