Bengang Steel Plates Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	1.380	1.440	1.380	1.440	1.440	887,000
2024-01-23	1.370	1.380	1.360	1.370	1.370	349,000
2024-01-22	1.400	1.420	1.350	1.370	1.370	580,000
2024-01-19	1.410	1.420	1.400	1.420	1.420	405,900
2024-01-18	1.410	1.420	1.390	1.410	1.410	339,400
2024-01-17	1.420	1.430	1.410	1.430	1.430	220,300
2024-01-16	1.430	1.430	1.410	1.420	1.420	480,763
2024-01-15	1.440	1.450	1.430	1.440	1.440	212,100
2024-01-12	1.450	1.460	1.450	1.450	1.450	180,400
2024-01-11	1.430	1.450	1.430	1.450	1.450	155,400
2024-01-10	1.440	1.450	1.440	1.440	1.440	163,000
2024-01-09	1.450	1.460	1.430	1.460	1.460	230,700
2024-01-08	1.460	1.470	1.430	1.440	1.440	178,000
2024-01-05	1.460	1.470	1.460	1.470	1.470	103,801
2024-01-04	1.480	1.480	1.460	1.470	1.470	111,100
2024-01-03	1.470	1.480	1.460	1.480	1.480	378,962
2024-01-02	1.480	1.480	1.460	1.470	1.470	282,000
2023-12-29	1.470	1.470	1.460	1.470	1.470	174,900
2023-12-28	1.460	1.470	1.450	1.470	1.470	355,362
2023-12-27	1.430	1.460	1.430	1.460	1.460	209,230
2023-12-26	1.440	1.440	1.410	1.430	1.430	267,900
2023-12-25	1.450	1.450	1.440	1.450	1.450	168,000
2023-12-22	1.460	1.460	1.450	1.460	1.460	95,000
2023-12-21	1.480	1.480	1.460	1.460	1.460	188,500
2023-12-20	1.440	1.480	1.440	1.460	1.460	835,900
2023-12-19	1.430	1.450	1.420	1.430	1.430	199,200
2023-12-18	1.440	1.450	1.430	1.430	1.430	84,400
2023-12-15	1.430	1.440	1.430	1.440	1.440	54,000
2023-12-14	1.430	1.440	1.430	1.440	1.440	97,200
2023-12-13	1.440	1.440	1.420	1.440	1.440	194,100
2023-12-12	1.440	1.450	1.430	1.450	1.450	189,700
2023-12-11	1.430	1.450	1.430	1.450	1.450	93,600
2023-12-08	1.440	1.450	1.430	1.450	1.450	160,400
2023-12-07	1.430	1.450	1.430	1.440	1.440	290,200
2023-12-06	1.440	1.460	1.430	1.450	1.450	285,300
2023-12-05	1.430	1.450	1.430	1.450	1.450	106,000
2023-12-04	1.420	1.450	1.420	1.450	1.450	537,277
2023-12-01	1.430	1.430	1.410	1.420	1.420	809,600
2023-11-30	1.460	1.460	1.420	1.430	1.430	541,700
2023-11-29	1.470	1.470	1.450	1.460	1.460	744,900
2023-11-28	1.460	1.470	1.450	1.470	1.470	728,777
2023-11-27	1.470	1.480	1.460	1.480	1.480	574,100
2023-11-24	1.490	1.490	1.470	1.480	1.480	256,200
2023-11-23	1.490	1.500	1.470	1.480	1.480	752,796
2023-11-22	1.500	1.500	1.490	1.500	1.500	235,842
2023-11-21	1.520	1.520	1.490	1.510	1.510	410,000
2023-11-20	1.510	1.520	1.500	1.510	1.510	221,800
2023-11-17	1.520	1.520	1.500	1.510	1.510	256,720
2023-11-16	1.510	1.520	1.490	1.520	1.520	171,000
2023-11-15	1.510	1.520	1.480	1.520	1.520	402,500
2023-11-14	1.520	1.530	1.510	1.520	1.520	176,000
2023-11-13	1.490	1.540	1.490	1.530	1.530	621,200
2023-11-10	1.500	1.510	1.490	1.500	1.500	348,200
2023-11-09	1.510	1.520	1.500	1.510	1.510	479,300
2023-11-08	1.530	1.530	1.500	1.520	1.520	220,300
2023-11-07	1.520	1.530	1.510	1.530	1.530	423,100
2023-11-06	1.530	1.530	1.510	1.520	1.520	753,100
2023-11-03	1.510	1.530	1.500	1.510	1.510	402,900
2023-11-02	1.540	1.540	1.510	1.510	1.510	358,900
2023-11-01	1.610	1.610	1.510	1.530	1.530	720,700

← NewerPage 12 of 21 · 1,218 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.