Bengang Steel Plates Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	1.470	1.500	1.470	1.480	1.480	639,900
2022-11-03	1.490	1.490	1.460	1.470	1.470	507,800
2022-11-02	1.490	1.500	1.470	1.490	1.490	760,000
2022-11-01	1.490	1.500	1.460	1.500	1.500	590,600
2022-10-31	1.420	1.500	1.410	1.500	1.500	1,327,200
2022-10-28	1.600	1.600	1.510	1.510	1.510	3,560,100
2022-10-27	1.700	1.700	1.640	1.680	1.680	1,422,000
2022-10-26	1.690	1.710	1.690	1.690	1.690	561,600
2022-10-25	1.700	1.700	1.670	1.700	1.700	646,427
2022-10-24	1.740	1.750	1.700	1.720	1.720	496,540
2022-10-21	1.750	1.760	1.740	1.750	1.750	265,200
2022-10-20	1.760	1.760	1.740	1.760	1.760	380,700
2022-10-19	1.760	1.780	1.760	1.770	1.770	111,100
2022-10-18	1.780	1.780	1.760	1.780	1.780	245,200
2022-10-17	1.760	1.790	1.760	1.790	1.790	199,800
2022-10-14	1.770	1.790	1.760	1.780	1.780	405,700
2022-10-13	1.740	1.760	1.740	1.760	1.760	400,000
2022-10-12	1.750	1.760	1.720	1.760	1.760	455,400
2022-10-11	1.720	1.740	1.720	1.740	1.740	182,900
2022-10-10	1.730	1.760	1.720	1.740	1.740	481,500
2022-09-30	1.730	1.740	1.720	1.740	1.740	229,300
2022-09-29	1.760	1.760	1.730	1.740	1.740	244,600
2022-09-28	1.760	1.770	1.740	1.740	1.740	323,400
2022-09-27	1.760	1.790	1.740	1.760	1.760	859,100
2022-09-26	1.820	1.820	1.750	1.750	1.750	1,154,800
2022-09-23	1.820	1.830	1.810	1.820	1.820	462,000
2022-09-22	1.810	1.830	1.810	1.830	1.830	374,300
2022-09-21	1.820	1.830	1.810	1.820	1.820	289,400
2022-09-20	1.830	1.830	1.820	1.830	1.830	193,400
2022-09-19	1.820	1.830	1.810	1.830	1.830	558,100
2022-09-16	1.820	1.830	1.810	1.830	1.830	1,324,600
2022-09-15	1.830	1.840	1.820	1.830	1.830	754,900
2022-09-14	1.830	1.850	1.820	1.840	1.840	770,200
2022-09-13	1.850	1.850	1.830	1.840	1.840	213,900
2022-09-09	1.830	1.840	1.820	1.840	1.840	342,000
2022-09-08	1.820	1.830	1.820	1.830	1.830	523,820
2022-09-07	1.840	1.840	1.820	1.830	1.830	167,100
2022-09-06	1.820	1.840	1.810	1.840	1.840	346,300
2022-09-05	1.830	1.840	1.810	1.840	1.840	469,100
2022-09-02	1.830	1.840	1.820	1.830	1.830	430,200
2022-09-01	1.830	1.840	1.820	1.830	1.830	381,600
2022-08-31	1.830	1.840	1.820	1.840	1.840	374,200
2022-08-30	1.830	1.850	1.820	1.830	1.830	208,100
2022-08-29	1.820	1.830	1.810	1.830	1.830	589,200
2022-08-26	1.830	1.850	1.830	1.840	1.840	395,900
2022-08-25	1.840	1.850	1.820	1.850	1.850	480,500
2022-08-24	1.860	1.860	1.810	1.840	1.840	1,190,124
2022-08-23	1.850	1.870	1.850	1.870	1.870	418,000
2022-08-22	1.870	1.870	1.830	1.870	1.870	706,100
2022-08-19	1.880	1.880	1.850	1.870	1.870	599,983
2022-08-18	1.900	1.900	1.870	1.880	1.880	715,600
2022-08-17	1.890	1.900	1.880	1.900	1.900	500,200
2022-08-16	1.890	1.890	1.880	1.890	1.890	494,200
2022-08-15	1.890	1.890	1.870	1.890	1.890	364,100
2022-08-12	1.870	1.890	1.860	1.890	1.890	427,300
2022-08-11	1.860	1.880	1.850	1.880	1.880	537,991
2022-08-10	1.880	1.880	1.860	1.870	1.870	543,581
2022-08-09	1.850	1.890	1.850	1.880	1.880	562,308
2022-08-08	1.850	1.880	1.830	1.870	1.870	667,705
2022-08-05	1.840	1.850	1.820	1.850	1.850	515,500

← NewerPage 17 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.