Bengang Steel Plates Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 4.070 | 4.100 | 4.010 | 4.060 | 3.550 | 13,233,095 |
| 2022-05-11 | 4.080 | 4.150 | 4.060 | 4.100 | 3.585 | 16,082,192 |
| 2022-05-10 | 4.060 | 4.110 | 4.000 | 4.090 | 3.577 | 15,976,662 |
| 2022-05-09 | 4.080 | 4.140 | 4.050 | 4.110 | 3.594 | 12,543,778 |
| 2022-05-06 | 4.170 | 4.170 | 4.080 | 4.120 | 3.603 | 20,072,359 |
| 2022-05-05 | 4.100 | 4.280 | 4.100 | 4.250 | 3.717 | 22,266,706 |
| 2022-04-29 | 3.990 | 4.120 | 3.990 | 4.110 | 3.594 | 22,484,796 |
| 2022-04-28 | 4.020 | 4.060 | 3.930 | 3.990 | 3.489 | 21,227,854 |
| 2022-04-27 | 3.980 | 4.080 | 3.800 | 4.080 | 3.568 | 32,731,226 |
| 2022-04-26 | 4.090 | 4.200 | 4.000 | 4.090 | 3.577 | 24,296,180 |
| 2022-04-25 | 4.310 | 4.310 | 4.070 | 4.080 | 3.568 | 28,831,728 |
| 2022-04-22 | 4.200 | 4.350 | 4.130 | 4.330 | 3.787 | 27,405,514 |
| 2022-04-21 | 4.420 | 4.420 | 4.200 | 4.210 | 3.682 | 31,408,151 |
| 2022-04-20 | 4.530 | 4.600 | 4.380 | 4.400 | 3.848 | 35,977,983 |
| 2022-04-19 | 4.450 | 4.550 | 4.410 | 4.510 | 3.944 | 24,721,386 |
| 2022-04-18 | 4.520 | 4.530 | 4.410 | 4.430 | 3.874 | 28,304,048 |
| 2022-04-15 | 4.500 | 4.660 | 4.470 | 4.550 | 3.979 | 43,012,494 |
| 2022-04-14 | 4.450 | 4.530 | 4.450 | 4.500 | 3.935 | 27,630,392 |
| 2022-04-13 | 4.480 | 4.520 | 4.410 | 4.450 | 3.891 | 26,314,791 |
| 2022-04-12 | 4.450 | 4.520 | 4.410 | 4.480 | 3.918 | 25,149,955 |
| 2022-04-11 | 4.510 | 4.560 | 4.460 | 4.480 | 3.918 | 38,358,599 |
| 2022-04-08 | 4.460 | 4.560 | 4.420 | 4.530 | 3.961 | 34,621,718 |
| 2022-04-07 | 4.530 | 4.600 | 4.460 | 4.480 | 3.918 | 53,477,543 |
| 2022-04-06 | 4.390 | 4.600 | 4.370 | 4.570 | 3.996 | 52,302,154 |
| 2022-04-01 | 4.310 | 4.370 | 4.280 | 4.370 | 3.822 | 30,460,701 |
| 2022-03-31 | 4.200 | 4.400 | 4.190 | 4.310 | 3.769 | 44,858,129 |
| 2022-03-30 | 4.220 | 4.240 | 4.150 | 4.210 | 3.682 | 28,283,888 |
| 2022-03-29 | 4.190 | 4.250 | 4.170 | 4.190 | 3.664 | 40,575,450 |
| 2022-03-28 | 4.080 | 4.260 | 4.070 | 4.180 | 3.655 | 80,095,522 |
| 2022-03-25 | 4.040 | 4.270 | 4.030 | 4.160 | 3.638 | 46,300,422 |
| 2022-03-24 | 3.970 | 4.060 | 3.920 | 4.000 | 3.498 | 24,145,653 |
| 2022-03-23 | 3.970 | 4.030 | 3.910 | 3.930 | 3.437 | 20,988,198 |
| 2022-03-22 | 3.790 | 4.050 | 3.750 | 4.000 | 3.498 | 35,457,030 |
| 2022-03-21 | 3.810 | 3.850 | 3.710 | 3.790 | 3.314 | 15,525,399 |
| 2022-03-18 | 3.690 | 3.790 | 3.600 | 3.760 | 3.288 | 22,906,696 |
| 2022-03-17 | 3.620 | 3.710 | 3.600 | 3.650 | 3.192 | 22,683,259 |
| 2022-03-16 | 3.530 | 3.620 | 3.400 | 3.590 | 3.139 | 29,598,898 |
| 2022-03-15 | 3.830 | 3.840 | 3.490 | 3.510 | 3.069 | 37,243,264 |
| 2022-03-14 | 3.920 | 3.990 | 3.850 | 3.850 | 3.367 | 16,362,859 |
| 2022-03-11 | 3.920 | 3.990 | 3.830 | 3.990 | 3.489 | 19,076,536 |
| 2022-03-10 | 4.020 | 4.050 | 3.950 | 3.980 | 3.480 | 18,532,102 |
| 2022-03-09 | 4.070 | 4.100 | 3.800 | 3.960 | 3.463 | 26,167,466 |
| 2022-03-08 | 4.240 | 4.250 | 4.030 | 4.070 | 3.559 | 26,142,109 |
| 2022-03-07 | 4.330 | 4.350 | 4.220 | 4.240 | 3.708 | 24,011,255 |
| 2022-03-04 | 4.340 | 4.400 | 4.220 | 4.270 | 3.734 | 26,665,264 |
| 2022-03-03 | 4.270 | 4.350 | 4.250 | 4.340 | 3.795 | 32,741,721 |
| 2022-03-02 | 4.180 | 4.280 | 4.160 | 4.250 | 3.717 | 22,278,228 |
| 2022-03-01 | 4.170 | 4.290 | 4.150 | 4.230 | 3.699 | 21,417,392 |
| 2022-02-28 | 4.170 | 4.200 | 4.090 | 4.170 | 3.647 | 15,132,586 |
| 2022-02-25 | 4.160 | 4.270 | 4.110 | 4.170 | 3.647 | 18,879,644 |
| 2022-02-24 | 4.220 | 4.250 | 4.090 | 4.130 | 3.612 | 21,120,076 |
| 2022-02-23 | 4.300 | 4.300 | 4.200 | 4.250 | 3.717 | 14,957,373 |
| 2022-02-22 | 4.290 | 4.340 | 4.210 | 4.260 | 3.725 | 20,878,768 |
| 2022-02-21 | 4.300 | 4.310 | 4.220 | 4.310 | 3.769 | 18,593,454 |
| 2022-02-18 | 4.120 | 4.290 | 4.080 | 4.290 | 3.752 | 39,071,537 |
| 2022-02-17 | 4.120 | 4.150 | 4.070 | 4.130 | 3.612 | 21,379,687 |
| 2022-02-16 | 4.050 | 4.190 | 4.030 | 4.110 | 3.594 | 22,561,789 |
| 2022-02-15 | 4.050 | 4.070 | 3.950 | 4.000 | 3.498 | 19,150,689 |
| 2022-02-14 | 4.120 | 4.160 | 4.020 | 4.050 | 3.542 | 25,134,637 |
| 2022-02-11 | 4.230 | 4.310 | 4.160 | 4.160 | 3.638 | 27,970,188 |
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.