Bengang Steel Plates Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	1.350	1.370	1.350	1.360	1.360	464,600
2024-07-25	1.330	1.350	1.330	1.350	1.350	136,500
2024-07-24	1.350	1.350	1.340	1.340	1.340	57,400
2024-07-23	1.340	1.350	1.340	1.340	1.340	213,400
2024-07-22	1.320	1.350	1.320	1.350	1.350	278,120
2024-07-19	1.350	1.360	1.340	1.340	1.340	371,400
2024-07-18	1.340	1.350	1.340	1.350	1.350	260,300
2024-07-17	1.340	1.360	1.330	1.340	1.340	161,200
2024-07-16	1.340	1.360	1.340	1.350	1.350	208,900
2024-07-15	1.350	1.360	1.340	1.350	1.350	269,000
2024-07-12	1.360	1.360	1.340	1.350	1.350	90,500
2024-07-11	1.330	1.370	1.330	1.350	1.350	443,400
2024-07-10	1.360	1.400	1.340	1.350	1.350	287,000
2024-07-09	1.380	1.380	1.360	1.380	1.380	156,600
2024-07-08	1.360	1.390	1.360	1.360	1.360	158,700
2024-07-05	1.380	1.390	1.370	1.390	1.390	120,600
2024-07-04	1.380	1.380	1.370	1.370	1.370	340,900
2024-07-03	1.380	1.420	1.380	1.400	1.400	387,100
2024-07-02	1.380	1.410	1.380	1.400	1.400	397,700
2024-07-01	1.340	1.410	1.330	1.380	1.380	570,700
2024-06-28	1.340	1.340	1.330	1.330	1.330	337,300
2024-06-27	1.340	1.350	1.320	1.340	1.340	339,900
2024-06-26	1.320	1.350	1.320	1.350	1.350	961,300
2024-06-25	1.330	1.340	1.320	1.320	1.320	358,600
2024-06-24	1.370	1.370	1.300	1.320	1.320	884,965
2024-06-21	1.380	1.380	1.360	1.360	1.360	207,800
2024-06-20	1.390	1.390	1.370	1.370	1.370	170,000
2024-06-19	1.370	1.400	1.360	1.390	1.390	357,600
2024-06-18	1.400	1.400	1.370	1.380	1.380	222,700
2024-06-17	1.400	1.400	1.380	1.400	1.400	109,000
2024-06-14	1.390	1.400	1.370	1.390	1.390	234,000
2024-06-13	1.370	1.390	1.370	1.390	1.390	169,800
2024-06-12	1.360	1.400	1.360	1.380	1.380	262,400
2024-06-11	1.360	1.400	1.360	1.380	1.380	187,700
2024-06-07	1.350	1.390	1.350	1.380	1.380	812,433
2024-06-06	1.410	1.410	1.360	1.360	1.360	826,400
2024-06-05	1.420	1.420	1.390	1.390	1.390	400,000
2024-06-04	1.440	1.440	1.400	1.420	1.420	575,100
2024-06-03	1.450	1.460	1.420	1.450	1.450	942,000
2024-05-31	1.450	1.470	1.450	1.460	1.460	223,200
2024-05-30	1.470	1.470	1.450	1.460	1.460	388,100
2024-05-29	1.470	1.470	1.440	1.470	1.470	599,735
2024-05-28	1.450	1.480	1.450	1.470	1.470	185,300
2024-05-27	1.430	1.480	1.430	1.470	1.470	109,100
2024-05-24	1.490	1.490	1.430	1.460	1.460	291,435
2024-05-23	1.480	1.510	1.470	1.490	1.490	732,500
2024-05-22	1.500	1.520	1.480	1.510	1.510	806,500
2024-05-21	1.500	1.500	1.470	1.490	1.490	146,800
2024-05-20	1.480	1.510	1.480	1.500	1.500	333,800
2024-05-17	1.500	1.500	1.470	1.500	1.500	145,200
2024-05-16	1.490	1.510	1.460	1.490	1.490	448,700
2024-05-15	1.470	1.490	1.470	1.480	1.480	298,200
2024-05-14	1.510	1.510	1.470	1.480	1.480	359,100
2024-05-13	1.490	1.510	1.490	1.500	1.500	224,233
2024-05-10	1.490	1.510	1.480	1.510	1.510	429,900
2024-05-09	1.500	1.510	1.490	1.510	1.510	238,272
2024-05-08	1.490	1.500	1.480	1.500	1.500	540,710
2024-05-07	1.520	1.520	1.480	1.490	1.490	654,100
2024-05-06	1.510	1.530	1.490	1.520	1.520	466,935
2024-04-30	1.530	1.540	1.470	1.490	1.490	501,900

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-16	0.7177 CNY
2021-10-13	0.5720 CNY
2021-07-19	0.0121 CNY
2019-07-10	0.0570 CNY

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