Bengang Steel Plates Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	1.830	1.860	1.820	1.860	1.860	1,604,000
2023-07-31	1.840	1.850	1.810	1.840	1.840	1,482,200
2023-07-28	1.830	1.850	1.820	1.840	1.840	646,100
2023-07-27	1.820	1.840	1.810	1.830	1.830	645,100
2023-07-26	1.810	1.820	1.810	1.820	1.820	262,300
2023-07-25	1.810	1.820	1.800	1.820	1.820	1,106,250
2023-07-24	1.800	1.810	1.790	1.800	1.800	222,800
2023-07-21	1.810	1.810	1.780	1.810	1.810	1,645,200
2023-07-20	1.810	1.850	1.810	1.820	1.820	946,600
2023-07-19	1.800	1.820	1.800	1.820	1.820	608,000
2023-07-18	1.810	1.820	1.790	1.810	1.810	1,039,100
2023-07-17	1.820	1.820	1.800	1.810	1.810	1,414,600
2023-07-14	1.820	1.840	1.820	1.830	1.830	99,800
2023-07-13	1.820	1.840	1.820	1.840	1.840	275,600
2023-07-12	1.840	1.840	1.820	1.830	1.830	388,400
2023-07-11	1.860	1.860	1.830	1.850	1.850	635,700
2023-07-10	1.840	1.870	1.840	1.860	1.860	748,400
2023-07-07	1.820	1.860	1.810	1.840	1.840	807,152
2023-07-06	1.830	1.830	1.810	1.820	1.820	240,600
2023-07-05	1.830	1.840	1.820	1.830	1.830	205,898
2023-07-04	1.840	1.870	1.820	1.840	1.840	748,100
2023-07-03	1.840	1.870	1.830	1.860	1.860	1,581,100
2023-06-30	1.840	1.850	1.820	1.830	1.830	451,200
2023-06-29	1.830	1.860	1.830	1.850	1.850	534,400
2023-06-28	1.820	1.840	1.820	1.840	1.840	308,800
2023-06-27	1.800	1.850	1.800	1.850	1.850	669,500
2023-06-26	1.850	1.850	1.780	1.800	1.800	1,242,656
2023-06-21	1.850	1.900	1.840	1.860	1.860	1,748,656
2023-06-20	1.830	1.840	1.810	1.840	1.840	416,901
2023-06-19	1.860	1.860	1.820	1.830	1.830	483,600
2023-06-16	1.860	1.880	1.840	1.860	1.860	409,900
2023-06-15	1.910	1.910	1.840	1.860	1.860	725,800
2023-06-14	1.900	1.930	1.880	1.900	1.900	698,291
2023-06-13	1.850	1.930	1.840	1.900	1.900	1,554,000
2023-06-12	1.840	1.880	1.810	1.870	1.870	731,800
2023-06-09	1.820	1.840	1.790	1.840	1.840	569,900
2023-06-08	1.740	1.810	1.740	1.810	1.810	1,110,700
2023-06-07	1.760	1.770	1.750	1.760	1.760	122,800
2023-06-06	1.760	1.770	1.740	1.760	1.760	536,400
2023-06-05	1.750	1.780	1.740	1.760	1.760	239,200
2023-06-02	1.760	1.790	1.750	1.780	1.780	620,401
2023-06-01	1.730	1.770	1.710	1.770	1.770	1,213,401
2023-05-31	1.750	1.760	1.710	1.710	1.710	876,000
2023-05-30	1.730	1.760	1.730	1.760	1.760	412,300
2023-05-29	1.770	1.770	1.730	1.770	1.770	356,300
2023-05-26	1.720	1.770	1.720	1.770	1.770	426,600
2023-05-25	1.780	1.780	1.710	1.740	1.740	645,000
2023-05-24	1.810	1.810	1.760	1.760	1.760	780,200
2023-05-23	1.840	1.840	1.800	1.830	1.830	623,100
2023-05-22	1.850	1.870	1.830	1.850	1.850	349,900
2023-05-19	1.860	1.880	1.840	1.860	1.860	307,000
2023-05-18	1.870	1.890	1.860	1.880	1.880	274,700
2023-05-17	1.850	1.920	1.840	1.880	1.880	872,400
2023-05-16	1.890	1.890	1.860	1.870	1.870	131,200
2023-05-15	1.870	1.890	1.800	1.890	1.890	1,704,600
2023-05-12	1.950	1.970	1.870	1.890	1.890	1,374,000
2023-05-11	1.980	1.980	1.950	1.960	1.960	576,100
2023-05-10	1.960	1.980	1.950	1.980	1.980	753,400
2023-05-09	1.980	2.000	1.960	1.980	1.980	964,500
2023-05-08	1.970	1.980	1.960	1.980	1.980	452,200

← NewerPage 14 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.