Bengang Steel Plates Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	1.510	1.530	1.510	1.530	1.530	138,100
2023-02-03	1.520	1.530	1.510	1.520	1.520	360,402
2023-02-02	1.510	1.530	1.510	1.520	1.520	178,500
2023-02-01	1.510	1.540	1.510	1.530	1.530	554,500
2023-01-31	1.490	1.530	1.490	1.520	1.520	1,157,100
2023-01-30	1.570	1.580	1.550	1.550	1.550	230,200
2023-01-20	1.550	1.560	1.540	1.560	1.560	214,300
2023-01-19	1.530	1.550	1.520	1.550	1.550	112,200
2023-01-18	1.540	1.540	1.530	1.530	1.530	75,000
2023-01-17	1.540	1.540	1.530	1.540	1.540	71,100
2023-01-16	1.540	1.550	1.520	1.530	1.530	340,300
2023-01-13	1.530	1.540	1.530	1.540	1.540	121,800
2023-01-12	1.540	1.540	1.530	1.540	1.540	95,200
2023-01-11	1.530	1.540	1.520	1.540	1.540	158,700
2023-01-10	1.550	1.550	1.520	1.540	1.540	238,000
2023-01-09	1.540	1.570	1.540	1.550	1.550	304,400
2023-01-06	1.540	1.550	1.540	1.550	1.550	141,400
2023-01-05	1.540	1.550	1.530	1.550	1.550	284,600
2023-01-04	1.530	1.550	1.530	1.530	1.530	254,700
2023-01-03	1.530	1.550	1.520	1.540	1.540	106,700
2022-12-30	1.550	1.550	1.530	1.540	1.540	43,300
2022-12-29	1.540	1.540	1.520	1.540	1.540	7,300
2022-12-28	1.540	1.540	1.530	1.530	1.530	51,600
2022-12-27	1.530	1.550	1.530	1.550	1.550	105,200
2022-12-26	1.530	1.540	1.520	1.530	1.530	104,000
2022-12-23	1.520	1.530	1.520	1.520	1.520	91,900
2022-12-22	1.540	1.540	1.520	1.520	1.520	69,928
2022-12-21	1.560	1.560	1.530	1.530	1.530	41,500
2022-12-20	1.530	1.560	1.510	1.540	1.540	126,500
2022-12-19	1.570	1.570	1.530	1.540	1.540	384,800
2022-12-16	1.580	1.600	1.580	1.580	1.580	681,200
2022-12-15	1.560	1.570	1.560	1.570	1.570	136,600
2022-12-14	1.560	1.580	1.560	1.580	1.580	187,100
2022-12-13	1.560	1.580	1.560	1.580	1.580	120,200
2022-12-12	1.590	1.590	1.560	1.560	1.560	72,800
2022-12-09	1.570	1.590	1.560	1.580	1.580	317,300
2022-12-08	1.580	1.590	1.570	1.580	1.580	106,600
2022-12-07	1.600	1.610	1.580	1.590	1.590	706,400
2022-12-06	1.620	1.620	1.600	1.610	1.610	178,195
2022-12-05	1.570	1.620	1.570	1.620	1.620	473,700
2022-12-02	1.590	1.600	1.570	1.580	1.580	164,600
2022-12-01	1.610	1.610	1.580	1.600	1.600	99,100
2022-11-30	1.620	1.620	1.590	1.590	1.590	375,500
2022-11-29	1.590	1.620	1.560	1.600	1.600	1,155,600
2022-11-28	1.560	1.580	1.540	1.580	1.580	919,900
2022-11-25	1.510	1.570	1.510	1.570	1.570	990,600
2022-11-24	1.530	1.530	1.510	1.530	1.530	238,200
2022-11-23	1.520	1.520	1.500	1.520	1.520	298,900
2022-11-22	1.510	1.520	1.500	1.520	1.520	237,328
2022-11-21	1.500	1.510	1.500	1.510	1.510	38,800
2022-11-18	1.510	1.520	1.510	1.510	1.510	145,400
2022-11-17	1.520	1.520	1.500	1.510	1.510	338,400
2022-11-16	1.530	1.530	1.510	1.520	1.520	434,328
2022-11-15	1.540	1.560	1.520	1.540	1.540	609,100
2022-11-14	1.540	1.560	1.530	1.540	1.540	248,300
2022-11-11	1.540	1.550	1.530	1.540	1.540	321,900
2022-11-10	1.500	1.530	1.500	1.530	1.530	546,928
2022-11-09	1.500	1.520	1.500	1.510	1.510	141,200
2022-11-08	1.510	1.510	1.500	1.510	1.510	235,900
2022-11-07	1.510	1.530	1.490	1.520	1.520	522,400

← NewerPage 16 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.