Bengang Steel Plates Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	1.990	2.010	1.970	1.980	1.980	650,100
2023-05-04	1.950	2.010	1.940	2.000	2.000	1,065,611
2023-04-28	1.950	1.990	1.930	1.980	1.980	1,646,900
2023-04-27	1.960	1.970	1.940	1.960	1.960	583,700
2023-04-26	1.940	1.970	1.940	1.960	1.960	853,800
2023-04-25	1.970	1.980	1.930	1.940	1.940	1,296,400
2023-04-24	2.010	2.020	1.950	1.970	1.970	1,500,700
2023-04-21	2.030	2.050	2.000	2.020	2.020	1,777,740
2023-04-20	1.960	2.030	1.960	2.020	2.020	3,534,500
2023-04-19	1.890	1.990	1.890	1.980	1.980	5,927,118
2023-04-18	1.830	1.890	1.820	1.890	1.890	1,446,253
2023-04-17	1.860	1.860	1.820	1.850	1.850	2,001,200
2023-04-14	1.880	1.890	1.860	1.870	1.870	1,908,600
2023-04-13	1.890	1.910	1.880	1.890	1.890	1,273,500
2023-04-12	1.900	1.930	1.880	1.900	1.900	2,178,200
2023-04-11	1.910	1.910	1.870	1.890	1.890	879,901
2023-04-10	1.840	1.920	1.840	1.900	1.900	3,116,798
2023-04-07	1.820	1.840	1.810	1.840	1.840	569,699
2023-04-06	1.830	1.830	1.800	1.820	1.820	677,000
2023-04-04	1.820	1.840	1.800	1.830	1.830	942,600
2023-04-03	1.790	1.820	1.770	1.820	1.820	829,700
2023-03-31	1.790	1.800	1.770	1.790	1.790	1,580,801
2023-03-30	1.810	1.840	1.770	1.790	1.790	2,107,300
2023-03-29	1.830	1.830	1.790	1.820	1.820	1,111,200
2023-03-28	1.850	1.850	1.800	1.820	1.820	1,744,200
2023-03-27	1.860	1.860	1.790	1.850	1.850	1,525,800
2023-03-24	1.860	1.930	1.850	1.860	1.860	1,730,803
2023-03-23	1.780	1.910	1.780	1.850	1.850	4,632,485
2023-03-22	1.760	1.810	1.750	1.780	1.780	3,820,973
2023-03-21	1.750	1.780	1.650	1.760	1.760	12,114,818
2023-03-20	1.630	1.660	1.610	1.630	1.630	665,500
2023-03-17	1.650	1.660	1.630	1.650	1.650	919,800
2023-03-16	1.670	1.680	1.630	1.650	1.650	1,018,700
2023-03-15	1.660	1.700	1.640	1.690	1.690	1,313,500
2023-03-14	1.630	1.680	1.630	1.660	1.660	1,818,700
2023-03-13	1.630	1.670	1.620	1.650	1.650	1,200,500
2023-03-10	1.690	1.710	1.620	1.650	1.650	4,099,400
2023-03-09	1.620	1.700	1.620	1.700	1.700	3,726,000
2023-03-08	1.610	1.660	1.610	1.620	1.620	1,569,400
2023-03-07	1.630	1.630	1.600	1.610	1.610	987,600
2023-03-06	1.670	1.670	1.600	1.610	1.610	1,498,300
2023-03-03	1.690	1.700	1.650	1.660	1.660	1,221,100
2023-03-02	1.670	1.700	1.650	1.660	1.660	2,242,600
2023-03-01	1.610	1.680	1.610	1.670	1.670	4,785,400
2023-02-28	1.580	1.630	1.570	1.610	1.610	1,503,600
2023-02-27	1.530	1.650	1.530	1.590	1.590	5,122,000
2023-02-24	1.520	1.530	1.510	1.530	1.530	220,700
2023-02-23	1.530	1.540	1.510	1.530	1.530	303,400
2023-02-22	1.540	1.550	1.530	1.550	1.550	612,400
2023-02-21	1.530	1.540	1.520	1.540	1.540	840,900
2023-02-20	1.500	1.530	1.500	1.530	1.530	369,600
2023-02-17	1.500	1.510	1.490	1.500	1.500	80,100
2023-02-16	1.500	1.520	1.500	1.500	1.500	192,700
2023-02-15	1.510	1.520	1.500	1.510	1.510	197,310
2023-02-14	1.510	1.520	1.500	1.510	1.510	246,900
2023-02-13	1.520	1.520	1.500	1.510	1.510	350,000
2023-02-10	1.520	1.530	1.500	1.500	1.500	528,300
2023-02-09	1.540	1.540	1.510	1.530	1.530	503,900
2023-02-08	1.540	1.540	1.520	1.530	1.530	142,400
2023-02-07	1.520	1.540	1.520	1.540	1.540	285,000

← NewerPage 15 of 21 · 1,219 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.