Bengang Steel Plates Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	1.530	1.540	1.470	1.490	1.490	501,900
2024-04-29	1.510	1.540	1.480	1.530	1.530	702,000
2024-04-26	1.540	1.570	1.530	1.530	1.530	537,300
2024-04-25	1.490	1.570	1.490	1.570	1.570	1,187,100
2024-04-24	1.510	1.510	1.480	1.510	1.510	335,500
2024-04-23	1.540	1.540	1.500	1.510	1.510	754,100
2024-04-22	1.540	1.560	1.530	1.550	1.550	266,700
2024-04-19	1.550	1.580	1.540	1.560	1.560	796,100
2024-04-18	1.590	1.590	1.560	1.580	1.580	441,800
2024-04-17	1.580	1.630	1.570	1.590	1.590	1,348,574
2024-04-16	1.660	1.660	1.580	1.600	1.600	2,077,200
2024-04-15	1.700	1.700	1.610	1.650	1.650	879,500
2024-04-12	1.700	1.730	1.690	1.700	1.700	790,400
2024-04-11	1.720	1.720	1.690	1.720	1.720	262,400
2024-04-10	1.690	1.720	1.690	1.710	1.710	358,800
2024-04-09	1.710	1.740	1.690	1.700	1.700	1,085,300
2024-04-08	1.770	1.770	1.700	1.720	1.720	1,445,200
2024-04-03	1.750	1.820	1.750	1.770	1.770	2,841,100
2024-04-02	1.700	1.780	1.690	1.770	1.770	4,605,701
2024-04-01	1.650	1.700	1.600	1.700	1.700	2,511,374
2024-03-29	1.600	1.650	1.570	1.650	1.650	621,456
2024-03-28	1.570	1.610	1.570	1.600	1.600	792,200
2024-03-27	1.560	1.590	1.550	1.590	1.590	1,023,400
2024-03-26	1.560	1.590	1.550	1.570	1.570	758,200
2024-03-25	1.500	1.610	1.500	1.570	1.570	2,237,400
2024-03-22	1.550	1.570	1.480	1.520	1.520	1,760,200
2024-03-21	1.610	1.620	1.560	1.560	1.560	1,226,700
2024-03-20	1.610	1.650	1.600	1.600	1.600	1,135,156
2024-03-19	1.630	1.650	1.590	1.630	1.630	2,980,200
2024-03-18	1.510	1.630	1.480	1.620	1.620	13,145,305
2024-03-15	1.390	1.530	1.390	1.520	1.520	6,055,505
2024-03-14	1.400	1.400	1.370	1.390	1.390	818,944
2024-03-13	1.400	1.410	1.390	1.390	1.390	314,600
2024-03-12	1.410	1.430	1.400	1.410	1.410	247,300
2024-03-11	1.400	1.420	1.400	1.420	1.420	241,900
2024-03-08	1.400	1.400	1.390	1.400	1.400	323,600
2024-03-07	1.400	1.420	1.390	1.400	1.400	712,600
2024-03-06	1.390	1.400	1.380	1.400	1.400	334,600
2024-03-05	1.380	1.400	1.380	1.390	1.390	156,600
2024-03-04	1.400	1.400	1.390	1.400	1.400	327,300
2024-03-01	1.400	1.410	1.390	1.400	1.400	217,400
2024-02-29	1.380	1.400	1.380	1.390	1.390	256,200
2024-02-28	1.410	1.420	1.380	1.400	1.400	458,600
2024-02-27	1.400	1.420	1.380	1.400	1.400	790,000
2024-02-26	1.420	1.430	1.400	1.420	1.420	479,100
2024-02-23	1.400	1.430	1.400	1.430	1.430	288,800
2024-02-22	1.410	1.430	1.390	1.420	1.420	889,900
2024-02-21	1.380	1.430	1.380	1.410	1.410	720,600
2024-02-20	1.400	1.410	1.390	1.390	1.390	352,400
2024-02-19	1.400	1.450	1.370	1.410	1.410	544,200
2024-02-08	1.380	1.400	1.360	1.400	1.400	503,000
2024-02-07	1.330	1.370	1.330	1.370	1.370	274,340
2024-02-06	1.290	1.360	1.290	1.350	1.350	420,340
2024-02-05	1.360	1.380	1.290	1.310	1.310	964,140
2024-02-02	1.400	1.400	1.360	1.370	1.370	333,381
2024-02-01	1.390	1.410	1.380	1.400	1.400	209,600
2024-01-31	1.400	1.420	1.380	1.390	1.390	308,400
2024-01-30	1.450	1.470	1.390	1.400	1.400	416,700
2024-01-29	1.460	1.480	1.450	1.470	1.470	319,300
2024-01-26	1.470	1.490	1.450	1.480	1.480	597,300

← NewerPage 11 of 21 · 1,213 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.