Bengang Steel Plates Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	3.560	3.750	3.510	3.690	3.690	26,927,288
2024-10-29	3.950	3.980	3.630	3.650	3.650	52,068,060
2024-10-28	3.630	3.890	3.620	3.890	3.890	29,970,684
2024-10-25	3.470	3.620	3.450	3.540	3.540	15,481,499
2024-10-24	3.580	3.580	3.460	3.490	3.490	16,394,459
2024-10-23	3.390	3.630	3.370	3.560	3.560	31,629,450
2024-10-22	3.250	3.360	3.220	3.360	3.360	16,542,345
2024-10-21	3.290	3.330	3.230	3.250	3.250	20,388,849
2024-10-18	3.250	3.360	3.220	3.330	3.330	17,321,132
2024-10-17	3.400	3.400	3.270	3.280	3.280	12,292,405
2024-10-16	3.200	3.420	3.200	3.360	3.360	19,976,505
2024-10-15	3.340	3.350	3.260	3.280	3.280	14,332,884
2024-10-14	3.200	3.430	3.200	3.370	3.370	26,030,819
2024-10-11	3.240	3.350	3.160	3.190	3.190	20,845,433
2024-10-10	3.220	3.340	3.120	3.230	3.230	25,558,298
2024-10-09	3.410	3.420	3.180	3.250	3.250	42,664,216
2024-10-08	3.880	3.880	3.440	3.530	3.530	63,688,860
2024-09-30	3.400	3.600	3.260	3.560	3.560	68,622,389
2024-09-27	3.300	3.400	3.120	3.290	3.290	73,372,114
2024-09-26	2.920	3.160	2.840	3.160	3.160	41,740,860
2024-09-25	2.950	2.950	2.750	2.870	2.870	55,636,431
2024-09-24	2.440	2.680	2.430	2.680	2.680	20,144,997
2024-09-23	2.400	2.500	2.370	2.440	2.440	15,918,100
2024-09-20	2.460	2.480	2.380	2.400	2.400	15,421,181
2024-09-19	2.430	2.470	2.370	2.460	2.460	24,182,763
2024-09-18	2.520	2.550	2.370	2.430	2.430	35,483,037
2024-09-13	2.320	2.520	2.290	2.520	2.520	20,503,047
2024-09-12	2.210	2.310	2.200	2.290	2.290	9,557,834
2024-09-11	2.230	2.240	2.190	2.210	2.210	7,451,600
2024-09-10	2.250	2.280	2.180	2.230	2.230	8,265,111
2024-09-09	2.230	2.270	2.210	2.250	2.250	6,731,986
2024-09-06	2.290	2.310	2.250	2.260	2.260	6,784,300
2024-09-05	2.270	2.310	2.270	2.280	2.280	5,211,500
2024-09-04	2.310	2.330	2.270	2.280	2.280	7,133,200
2024-09-03	2.320	2.350	2.300	2.320	2.320	7,123,815
2024-09-02	2.410	2.420	2.330	2.330	2.330	10,266,300
2024-08-30	2.420	2.450	2.370	2.400	2.400	7,956,200
2024-08-29	2.370	2.420	2.340	2.390	2.390	8,083,200
2024-08-28	2.420	2.430	2.360	2.370	2.370	9,193,000
2024-08-27	2.450	2.460	2.390	2.430	2.430	6,861,698
2024-08-26	2.450	2.500	2.420	2.440	2.440	6,122,900
2024-08-23	2.390	2.470	2.390	2.440	2.440	7,218,400
2024-08-22	2.510	2.510	2.430	2.440	2.440	4,793,400
2024-08-21	2.500	2.500	2.450	2.470	2.470	4,990,100
2024-08-20	2.540	2.560	2.480	2.500	2.500	6,962,200
2024-08-19	2.550	2.620	2.530	2.540	2.540	8,971,605
2024-08-16	2.620	2.620	2.550	2.560	2.560	5,395,600
2024-08-15	2.600	2.650	2.560	2.600	2.600	5,414,827
2024-08-14	2.660	2.680	2.580	2.580	2.580	5,157,784
2024-08-13	2.600	2.660	2.570	2.650	2.650	5,169,372
2024-08-12	2.640	2.660	2.580	2.590	2.590	4,761,512
2024-08-09	2.670	2.720	2.640	2.640	2.640	5,409,983
2024-08-08	2.610	2.680	2.610	2.660	2.660	5,274,939
2024-08-07	2.640	2.670	2.610	2.620	2.620	4,154,695
2024-08-06	2.620	2.660	2.590	2.650	2.650	5,691,233
2024-08-05	2.650	2.680	2.600	2.610	2.610	5,461,000
2024-08-02	2.650	2.680	2.630	2.630	2.630	4,860,400
2024-08-01	2.700	2.730	2.650	2.660	2.660	6,585,612
2024-07-31	2.590	2.680	2.580	2.660	2.660	8,202,600
2024-07-30	2.720	2.730	2.570	2.590	2.590	11,987,401

← NewerPage 9 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.