Bengang Steel Plates Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	1.830	1.840	1.820	1.840	1.840	809,402
2022-08-03	1.850	1.870	1.820	1.830	1.830	1,163,100
2022-08-02	1.870	1.880	1.830	1.850	1.850	1,580,251
2022-08-01	1.900	1.900	1.870	1.890	1.890	1,486,451
2022-07-29	1.890	1.900	1.880	1.900	1.900	1,082,500
2022-07-28	1.890	1.890	1.870	1.890	1.890	974,400
2022-07-27	1.890	1.890	1.860	1.880	1.880	672,500
2022-07-26	1.880	1.890	1.860	1.890	1.890	489,200
2022-07-25	1.910	1.910	1.860	1.880	1.880	966,400
2022-07-22	1.900	1.900	1.880	1.900	1.900	593,700
2022-07-21	1.920	1.920	1.880	1.900	1.900	1,042,555
2022-07-20	1.900	1.930	1.900	1.910	1.910	967,900
2022-07-19	1.890	1.900	1.880	1.900	1.900	590,300
2022-07-18	1.840	1.890	1.820	1.890	1.890	1,112,700
2022-07-15	1.920	1.920	1.840	1.840	1.840	4,693,300
2022-07-14	1.980	1.980	1.920	1.930	1.930	3,177,500
2022-07-13	1.980	1.990	1.960	1.980	1.980	1,681,501
2022-07-12	1.990	2.000	1.970	1.990	1.990	920,198
2022-07-11	2.020	2.020	1.970	1.980	1.980	3,448,710
2022-07-08	2.020	2.030	2.020	2.020	2.020	522,290
2022-07-07	2.030	2.040	2.010	2.030	2.030	2,291,100
2022-07-06	2.040	2.050	2.020	2.030	2.030	1,309,900
2022-07-05	2.040	2.060	2.030	2.050	2.050	1,393,089
2022-07-04	2.040	2.050	2.030	2.030	2.030	972,800
2022-07-01	2.040	2.050	2.040	2.040	2.040	1,819,100
2022-06-30	2.050	2.070	2.040	2.060	2.060	2,523,900
2022-06-29	2.070	2.070	2.050	2.060	2.060	2,566,100
2022-06-28	2.060	2.060	2.040	2.060	2.060	2,035,400
2022-06-27	2.060	2.070	2.040	2.060	2.060	2,195,300
2022-06-24	2.080	2.080	2.040	2.060	2.060	4,172,469
2022-06-23	2.060	2.090	2.030	2.080	2.080	3,882,779
2022-06-22	2.110	2.110	2.050	2.070	2.070	4,793,100
2022-06-21	2.070	2.140	2.060	2.100	2.100	11,886,514
2022-06-20	2.050	2.050	2.020	2.040	2.040	2,062,098
2022-06-17	2.050	2.070	2.030	2.050	2.050	1,187,600
2022-06-16	2.090	2.090	2.020	2.070	2.070	3,370,600
2022-06-15	2.800	2.810	2.760	2.770	2.052	3,709,492
2022-06-14	2.790	2.790	2.740	2.780	2.060	2,388,300
2022-06-13	2.800	2.830	2.780	2.790	2.067	2,735,800
2022-06-10	2.760	2.810	2.760	2.810	2.082	1,217,700
2022-06-09	2.810	2.820	2.780	2.800	2.075	1,438,900
2022-06-08	2.800	2.820	2.750	2.810	2.082	3,867,410
2022-06-07	2.780	2.780	2.750	2.770	2.052	1,437,900
2022-06-06	2.680	2.790	2.670	2.790	2.067	3,713,190
2022-06-02	2.600	2.670	2.590	2.670	1.978	2,922,556
2022-06-01	2.600	2.600	2.580	2.590	1.919	518,700
2022-05-31	2.600	2.610	2.580	2.600	1.926	1,157,200
2022-05-30	2.600	2.610	2.580	2.580	1.912	1,275,600
2022-05-27	2.600	2.610	2.580	2.600	1.926	1,247,200
2022-05-26	2.580	2.600	2.560	2.600	1.926	688,700
2022-05-25	2.590	2.590	2.550	2.580	1.912	879,700
2022-05-24	2.600	2.600	2.570	2.590	1.919	1,057,100
2022-05-23	2.630	2.630	2.590	2.600	1.926	2,645,400
2022-05-20	2.580	2.620	2.580	2.600	1.926	1,571,500
2022-05-19	2.590	2.590	2.550	2.570	1.904	1,513,300
2022-05-18	2.600	2.610	2.590	2.600	1.926	801,500
2022-05-17	2.620	2.620	2.590	2.610	1.934	928,200
2022-05-16	2.620	2.620	2.590	2.610	1.934	645,300
2022-05-13	2.620	2.620	2.600	2.620	1.941	1,013,500
2022-05-12	2.600	2.630	2.590	2.600	1.926	691,200

← NewerPage 18 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.