Bengang Steel Plates Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	4.160	4.210	4.120	4.190	3.664	26,151,114
2022-02-09	4.190	4.240	4.100	4.160	3.638	33,911,077
2022-02-08	3.960	4.190	3.960	4.180	3.655	54,103,369
2022-02-07	3.780	4.010	3.700	3.980	3.480	80,927,829
2022-01-28	4.010	4.010	3.770	3.780	3.306	84,287,957
2022-01-27	4.270	4.350	4.170	4.190	3.664	22,491,467
2022-01-26	4.200	4.320	4.140	4.280	3.743	20,811,696
2022-01-25	4.340	4.350	4.170	4.180	3.655	20,870,380
2022-01-24	4.390	4.430	4.250	4.360	3.813	19,495,122
2022-01-21	4.470	4.480	4.350	4.390	3.839	23,771,115
2022-01-20	4.480	4.650	4.430	4.460	3.900	37,554,984
2022-01-19	4.470	4.580	4.440	4.490	3.926	36,205,985
2022-01-18	4.340	4.450	4.330	4.390	3.839	20,416,109
2022-01-17	4.300	4.340	4.270	4.320	3.778	16,659,232
2022-01-14	4.480	4.490	4.310	4.340	3.795	22,902,585
2022-01-13	4.520	4.560	4.440	4.450	3.891	22,036,412
2022-01-12	4.610	4.640	4.470	4.520	3.953	31,976,939
2022-01-11	4.500	4.680	4.500	4.600	4.023	32,852,687
2022-01-10	4.520	4.560	4.460	4.530	3.961	37,790,638
2022-01-07	4.410	4.540	4.360	4.480	3.918	37,768,220
2022-01-06	4.320	4.420	4.290	4.380	3.830	24,895,575
2022-01-05	4.370	4.400	4.300	4.310	3.769	23,496,026
2022-01-04	4.220	4.380	4.210	4.320	3.778	38,245,944
2021-12-31	4.180	4.240	4.160	4.200	3.673	13,341,357
2021-12-30	4.250	4.290	4.180	4.190	3.664	18,325,026
2021-12-29	4.220	4.310	4.200	4.250	3.717	14,173,871
2021-12-28	4.220	4.240	4.150	4.240	3.708	16,648,798
2021-12-27	4.250	4.260	4.180	4.220	3.690	13,953,936
2021-12-24	4.370	4.390	4.280	4.280	3.743	17,488,329
2021-12-23	4.340	4.400	4.340	4.390	3.839	36,904,564
2021-12-22	4.380	4.390	4.260	4.280	3.743	24,673,600
2021-12-21	4.240	4.360	4.210	4.350	3.804	24,583,195
2021-12-20	4.350	4.380	4.240	4.260	3.725	25,743,690
2021-12-17	4.350	4.430	4.300	4.330	3.787	44,180,662
2021-12-16	4.160	4.310	4.140	4.300	3.760	39,989,823
2021-12-15	4.150	4.190	4.130	4.160	3.638	20,892,432
2021-12-14	4.240	4.250	4.120	4.140	3.620	24,257,598
2021-12-13	4.240	4.290	4.230	4.250	3.717	18,745,819
2021-12-10	4.280	4.300	4.230	4.250	3.717	24,381,351
2021-12-09	4.280	4.330	4.240	4.320	3.778	24,147,385
2021-12-08	4.330	4.350	4.270	4.320	3.778	26,664,103
2021-12-07	4.260	4.380	4.220	4.340	3.795	40,646,591
2021-12-06	4.240	4.380	4.210	4.220	3.690	37,271,699
2021-12-03	4.200	4.250	4.130	4.240	3.708	32,252,588
2021-12-02	4.140	4.210	4.100	4.190	3.664	34,612,321
2021-12-01	4.070	4.160	4.050	4.160	3.638	22,018,756
2021-11-30	4.100	4.170	4.060	4.080	3.568	20,462,784
2021-11-29	4.090	4.140	4.020	4.080	3.568	19,138,145
2021-11-26	4.070	4.220	4.040	4.150	3.629	31,832,510
2021-11-25	4.220	4.230	4.070	4.090	3.577	30,460,876
2021-11-24	4.230	4.240	4.130	4.190	3.664	31,889,931
2021-11-23	4.060	4.310	4.050	4.210	3.682	55,515,232
2021-11-22	4.070	4.180	4.040	4.060	3.550	31,060,448
2021-11-19	3.960	4.080	3.920	4.070	3.559	28,689,035
2021-11-18	3.960	4.040	3.950	3.970	3.472	27,000,971
2021-11-17	3.920	3.990	3.910	3.960	3.463	22,286,302
2021-11-16	4.040	4.050	3.930	3.930	3.437	21,560,343
2021-11-15	4.030	4.060	3.960	4.040	3.533	27,506,189
2021-11-12	4.120	4.190	4.010	4.030	3.524	45,887,274
2021-11-11	4.150	4.260	4.070	4.180	3.655	48,800,358

← NewerPage 20 of 21 · 1,212 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.