Bengang Steel Plates Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	3.990	4.090	3.900	4.050	3.542	40,953,953
2021-11-09	4.080	4.130	3.990	4.040	3.533	28,501,983
2021-11-08	4.130	4.200	4.070	4.090	3.577	30,778,267
2021-11-05	4.270	4.270	4.090	4.100	3.585	37,944,780
2021-11-04	4.360	4.390	4.260	4.290	3.752	29,569,587
2021-11-03	4.350	4.440	4.310	4.390	3.839	25,512,671
2021-11-02	4.630	4.650	4.280	4.360	3.813	44,717,514
2021-11-01	4.570	4.700	4.550	4.660	4.075	31,543,169
2021-10-29	4.500	4.670	4.480	4.550	3.979	42,882,294
2021-10-28	4.610	4.650	4.410	4.470	3.909	56,991,708
2021-10-27	4.740	4.760	4.620	4.620	4.040	33,434,038
2021-10-26	4.880	4.910	4.760	4.770	4.171	48,486,229
2021-10-25	4.820	4.910	4.710	4.860	4.250	45,406,444
2021-10-22	5.080	5.150	4.810	4.830	4.224	63,090,732
2021-10-21	5.080	5.320	5.020	5.100	4.460	58,613,774
2021-10-20	4.920	5.170	4.800	5.040	4.407	55,571,124
2021-10-19	4.950	5.020	4.830	5.020	4.390	42,023,049
2021-10-18	4.850	5.010	4.760	4.950	4.329	44,127,567
2021-10-15	4.880	4.890	4.750	4.860	4.250	40,384,844
2021-10-14	4.790	5.030	4.650	4.880	4.267	64,957,724

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.