Bengang Steel Plates Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 3.450 | 3.500 | 3.420 | 3.500 | 3.500 | 4,800,600 |
| 2022-08-04 | 3.430 | 3.460 | 3.410 | 3.440 | 3.440 | 4,916,500 |
| 2022-08-03 | 3.430 | 3.540 | 3.410 | 3.420 | 3.420 | 7,731,488 |
| 2022-08-02 | 3.560 | 3.560 | 3.420 | 3.500 | 3.500 | 13,595,504 |
| 2022-08-01 | 3.510 | 3.580 | 3.500 | 3.560 | 3.560 | 12,651,950 |
| 2022-07-29 | 3.480 | 3.520 | 3.470 | 3.510 | 3.510 | 8,414,610 |
| 2022-07-28 | 3.440 | 3.490 | 3.440 | 3.470 | 3.470 | 5,815,501 |
| 2022-07-27 | 3.450 | 3.460 | 3.430 | 3.450 | 3.450 | 3,793,394 |
| 2022-07-26 | 3.380 | 3.480 | 3.360 | 3.460 | 3.460 | 8,540,075 |
| 2022-07-25 | 3.460 | 3.480 | 3.400 | 3.400 | 3.400 | 5,886,477 |
| 2022-07-22 | 3.490 | 3.500 | 3.410 | 3.450 | 3.450 | 6,458,433 |
| 2022-07-21 | 3.500 | 3.500 | 3.460 | 3.470 | 3.470 | 5,943,424 |
| 2022-07-20 | 3.460 | 3.490 | 3.440 | 3.490 | 3.490 | 7,957,862 |
| 2022-07-19 | 3.380 | 3.460 | 3.360 | 3.460 | 3.460 | 11,550,640 |
| 2022-07-18 | 3.310 | 3.370 | 3.300 | 3.360 | 3.360 | 8,672,039 |
| 2022-07-15 | 3.430 | 3.430 | 3.300 | 3.310 | 3.310 | 12,130,762 |
| 2022-07-14 | 3.450 | 3.490 | 3.430 | 3.430 | 3.430 | 9,315,887 |
| 2022-07-13 | 3.460 | 3.490 | 3.440 | 3.480 | 3.480 | 6,510,102 |
| 2022-07-12 | 3.450 | 3.490 | 3.430 | 3.470 | 3.470 | 7,184,751 |
| 2022-07-11 | 3.510 | 3.510 | 3.450 | 3.450 | 3.450 | 9,563,273 |
| 2022-07-08 | 3.540 | 3.540 | 3.500 | 3.510 | 3.510 | 6,205,000 |
| 2022-07-07 | 3.510 | 3.550 | 3.490 | 3.520 | 3.520 | 6,934,067 |
| 2022-07-06 | 3.580 | 3.590 | 3.490 | 3.520 | 3.520 | 13,938,695 |
| 2022-07-05 | 3.550 | 3.600 | 3.530 | 3.580 | 3.580 | 15,647,603 |
| 2022-07-04 | 3.560 | 3.570 | 3.530 | 3.540 | 3.540 | 9,880,193 |
| 2022-07-01 | 3.590 | 3.600 | 3.540 | 3.570 | 3.570 | 11,826,769 |
| 2022-06-30 | 3.600 | 3.630 | 3.590 | 3.600 | 3.600 | 10,489,251 |
| 2022-06-29 | 3.650 | 3.680 | 3.580 | 3.590 | 3.590 | 18,632,785 |
| 2022-06-28 | 3.630 | 3.660 | 3.610 | 3.660 | 3.660 | 11,987,709 |
| 2022-06-27 | 3.670 | 3.680 | 3.620 | 3.630 | 3.630 | 12,298,232 |
| 2022-06-24 | 3.680 | 3.690 | 3.640 | 3.660 | 3.660 | 13,776,964 |
| 2022-06-23 | 3.610 | 3.680 | 3.610 | 3.680 | 3.680 | 17,628,929 |
| 2022-06-22 | 3.690 | 3.700 | 3.610 | 3.620 | 3.620 | 18,651,056 |
| 2022-06-21 | 3.720 | 3.740 | 3.660 | 3.680 | 3.680 | 23,744,596 |
| 2022-06-20 | 3.800 | 3.800 | 3.720 | 3.730 | 3.730 | 24,477,907 |
| 2022-06-17 | 3.890 | 3.890 | 3.790 | 3.820 | 3.820 | 30,703,242 |
| 2022-06-16 | 3.990 | 4.050 | 3.820 | 3.900 | 3.900 | 73,284,432 |
| 2022-06-15 | 4.780 | 4.820 | 4.730 | 4.780 | 4.180 | 64,333,445 |
| 2022-06-14 | 4.690 | 4.770 | 4.610 | 4.760 | 4.163 | 35,450,845 |
| 2022-06-13 | 4.710 | 4.790 | 4.650 | 4.710 | 4.119 | 38,369,820 |
| 2022-06-10 | 4.770 | 4.790 | 4.700 | 4.760 | 4.163 | 29,522,495 |
| 2022-06-09 | 4.760 | 4.840 | 4.720 | 4.800 | 4.198 | 35,170,479 |
| 2022-06-08 | 4.680 | 4.780 | 4.640 | 4.770 | 4.171 | 42,100,501 |
| 2022-06-07 | 4.650 | 4.750 | 4.580 | 4.640 | 4.058 | 32,602,072 |
| 2022-06-06 | 4.430 | 4.680 | 4.420 | 4.650 | 4.066 | 53,176,693 |
| 2022-06-02 | 4.260 | 4.420 | 4.260 | 4.420 | 3.865 | 29,921,094 |
| 2022-06-01 | 4.270 | 4.290 | 4.240 | 4.280 | 3.743 | 13,485,477 |
| 2022-05-31 | 4.230 | 4.290 | 4.220 | 4.270 | 3.734 | 13,308,236 |
| 2022-05-30 | 4.210 | 4.250 | 4.200 | 4.240 | 3.708 | 14,095,963 |
| 2022-05-27 | 4.210 | 4.230 | 4.170 | 4.210 | 3.682 | 19,066,169 |
| 2022-05-26 | 4.150 | 4.210 | 4.130 | 4.190 | 3.664 | 14,027,145 |
| 2022-05-25 | 4.100 | 4.150 | 4.090 | 4.140 | 3.620 | 15,321,488 |
| 2022-05-24 | 4.230 | 4.230 | 4.130 | 4.140 | 3.620 | 17,502,990 |
| 2022-05-23 | 4.130 | 4.230 | 4.110 | 4.230 | 3.699 | 23,792,190 |
| 2022-05-20 | 4.040 | 4.110 | 4.030 | 4.100 | 3.585 | 13,881,163 |
| 2022-05-19 | 4.030 | 4.050 | 4.000 | 4.050 | 3.542 | 9,495,800 |
| 2022-05-18 | 4.080 | 4.080 | 4.050 | 4.070 | 3.559 | 7,077,266 |
| 2022-05-17 | 4.080 | 4.090 | 4.030 | 4.060 | 3.550 | 8,194,452 |
| 2022-05-16 | 4.090 | 4.110 | 4.060 | 4.090 | 3.577 | 9,519,307 |
| 2022-05-13 | 4.060 | 4.080 | 4.040 | 4.080 | 3.568 | 8,840,864 |
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.