Bengang Steel Plates Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	1.610	1.610	1.510	1.530	1.530	720,700
2023-10-31	1.600	1.600	1.570	1.590	1.590	829,311
2023-10-30	1.590	1.610	1.590	1.610	1.610	407,600
2023-10-27	1.590	1.600	1.580	1.600	1.600	645,200
2023-10-26	1.580	1.600	1.560	1.580	1.580	242,800
2023-10-25	1.570	1.620	1.570	1.610	1.610	400,200
2023-10-24	1.570	1.580	1.550	1.580	1.580	218,000
2023-10-23	1.600	1.600	1.550	1.560	1.560	381,400
2023-10-20	1.590	1.620	1.580	1.610	1.610	492,745
2023-10-19	1.610	1.620	1.600	1.610	1.610	262,700
2023-10-18	1.620	1.640	1.610	1.640	1.640	264,000
2023-10-17	1.640	1.650	1.630	1.650	1.650	87,300
2023-10-16	1.650	1.660	1.630	1.640	1.640	260,781
2023-10-13	1.630	1.680	1.630	1.660	1.660	1,070,500
2023-10-12	1.650	1.660	1.610	1.630	1.630	543,500
2023-10-11	1.620	1.640	1.620	1.640	1.640	392,300
2023-10-10	1.670	1.670	1.620	1.650	1.650	544,300
2023-10-09	1.690	1.690	1.630	1.670	1.670	349,700
2023-09-28	1.700	1.710	1.680	1.710	1.710	149,200
2023-09-27	1.700	1.710	1.700	1.710	1.710	128,000
2023-09-26	1.730	1.730	1.710	1.730	1.730	40,500
2023-09-25	1.720	1.750	1.710	1.730	1.730	272,400
2023-09-22	1.700	1.710	1.690	1.710	1.710	152,070
2023-09-21	1.710	1.730	1.670	1.700	1.700	282,300
2023-09-20	1.730	1.740	1.710	1.730	1.730	338,600
2023-09-19	1.710	1.740	1.710	1.740	1.740	515,400
2023-09-18	1.700	1.720	1.700	1.710	1.710	354,000
2023-09-15	1.710	1.730	1.700	1.700	1.700	1,111,000
2023-09-14	1.660	1.710	1.660	1.710	1.710	1,006,200
2023-09-13	1.670	1.680	1.660	1.680	1.680	186,400
2023-09-12	1.680	1.680	1.660	1.680	1.680	222,800
2023-09-11	1.670	1.690	1.660	1.690	1.690	573,591
2023-09-08	1.680	1.680	1.670	1.680	1.680	95,500
2023-09-07	1.680	1.690	1.670	1.680	1.680	78,100
2023-09-06	1.680	1.700	1.670	1.700	1.700	234,400
2023-09-05	1.720	1.730	1.690	1.700	1.700	472,110
2023-09-04	1.690	1.740	1.660	1.730	1.730	1,155,400
2023-09-01	1.630	1.700	1.620	1.680	1.680	1,449,568
2023-08-31	1.720	1.730	1.610	1.610	1.610	1,927,391
2023-08-30	1.740	1.750	1.730	1.740	1.740	221,100
2023-08-29	1.740	1.750	1.730	1.740	1.740	416,210
2023-08-28	1.780	1.790	1.740	1.750	1.750	510,300
2023-08-25	1.730	1.750	1.730	1.740	1.740	109,000
2023-08-24	1.760	1.760	1.730	1.740	1.740	386,800
2023-08-23	1.730	1.750	1.720	1.740	1.740	456,100
2023-08-22	1.740	1.740	1.710	1.730	1.730	464,300
2023-08-21	1.780	1.780	1.720	1.730	1.730	707,400
2023-08-18	1.790	1.800	1.780	1.780	1.780	216,300
2023-08-17	1.790	1.800	1.780	1.790	1.790	463,901
2023-08-16	1.810	1.810	1.780	1.790	1.790	354,300
2023-08-15	1.800	1.820	1.800	1.800	1.800	390,000
2023-08-14	1.820	1.820	1.780	1.810	1.810	931,500
2023-08-11	1.840	1.840	1.820	1.820	1.820	293,500
2023-08-10	1.840	1.850	1.830	1.840	1.840	548,800
2023-08-09	1.830	1.840	1.830	1.830	1.830	149,800
2023-08-08	1.840	1.850	1.830	1.840	1.840	190,300
2023-08-07	1.860	1.870	1.840	1.860	1.860	693,300
2023-08-04	1.880	1.880	1.850	1.850	1.850	1,562,700
2023-08-03	1.840	1.850	1.830	1.850	1.850	257,400
2023-08-02	1.860	1.870	1.830	1.850	1.850	663,700

← NewerPage 13 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.