Bengang Steel Plates Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	2.590	2.650	2.590	2.620	1.941	1,927,956
2022-05-10	2.590	2.600	2.560	2.590	1.919	868,600
2022-05-09	2.610	2.620	2.590	2.600	1.926	1,348,900
2022-05-06	2.630	2.650	2.590	2.600	1.926	1,578,800
2022-05-05	2.670	2.680	2.620	2.670	1.978	2,198,600
2022-04-29	2.620	2.670	2.600	2.670	1.978	2,077,943
2022-04-28	2.620	2.650	2.570	2.610	1.934	1,921,443
2022-04-27	2.630	2.660	2.580	2.650	1.963	2,458,900
2022-04-26	2.640	2.710	2.640	2.660	1.971	1,725,400
2022-04-25	2.720	2.750	2.600	2.650	1.963	2,405,251
2022-04-22	2.710	2.760	2.690	2.750	2.038	1,095,155
2022-04-21	2.730	2.760	2.670	2.700	2.000	2,004,800
2022-04-20	2.800	2.800	2.740	2.740	2.030	1,739,100
2022-04-19	2.740	2.790	2.720	2.780	2.060	2,117,700
2022-04-18	2.730	2.750	2.710	2.730	2.023	1,489,900
2022-04-15	2.700	2.750	2.700	2.730	2.023	1,904,600
2022-04-14	2.700	2.720	2.680	2.700	2.000	1,591,100
2022-04-13	2.720	2.760	2.680	2.690	1.993	2,491,955
2022-04-12	2.670	2.750	2.650	2.750	2.038	1,907,318
2022-04-11	2.740	2.740	2.660	2.670	1.978	2,441,806
2022-04-08	2.710	2.750	2.690	2.740	2.030	1,649,700
2022-04-07	2.790	2.790	2.690	2.710	2.008	2,780,400
2022-04-06	2.700	2.800	2.700	2.780	2.060	5,085,906
2022-04-01	2.630	2.710	2.600	2.700	2.000	5,659,500
2022-03-31	2.560	2.650	2.560	2.620	1.941	4,345,418
2022-03-30	2.560	2.610	2.540	2.560	1.897	3,391,400
2022-03-29	2.540	2.660	2.500	2.540	1.882	7,183,100
2022-03-28	2.460	2.460	2.350	2.460	1.823	7,596,326
2022-03-25	2.180	2.240	2.180	2.240	1.660	1,383,318
2022-03-24	2.180	2.210	2.180	2.200	1.630	358,700
2022-03-23	2.230	2.240	2.130	2.200	1.630	961,500
2022-03-22	2.190	2.260	2.170	2.240	1.660	1,502,500
2022-03-21	2.210	2.220	2.180	2.190	1.623	863,300
2022-03-18	2.180	2.230	2.160	2.200	1.630	1,715,833
2022-03-17	2.190	2.200	2.140	2.180	1.615	1,832,000
2022-03-16	2.130	2.190	2.080	2.140	1.586	1,367,000
2022-03-15	2.320	2.320	2.100	2.100	1.556	1,862,700
2022-03-14	2.320	2.350	2.260	2.270	1.682	501,600
2022-03-11	2.300	2.350	2.300	2.340	1.734	531,209
2022-03-10	2.350	2.390	2.320	2.350	1.741	622,155
2022-03-09	2.400	2.400	2.250	2.330	1.726	1,538,500
2022-03-08	2.410	2.430	2.350	2.380	1.763	1,103,900
2022-03-07	2.450	2.460	2.420	2.430	1.800	633,700
2022-03-04	2.460	2.460	2.420	2.440	1.808	414,168
2022-03-03	2.430	2.460	2.430	2.460	1.823	589,200
2022-03-02	2.430	2.440	2.400	2.440	1.808	774,068
2022-03-01	2.410	2.440	2.410	2.420	1.793	334,800
2022-02-28	2.400	2.430	2.380	2.400	1.778	515,500
2022-02-25	2.400	2.450	2.390	2.410	1.786	1,171,700
2022-02-24	2.440	2.450	2.380	2.400	1.778	1,526,500
2022-02-23	2.470	2.470	2.440	2.450	1.815	680,800
2022-02-22	2.460	2.490	2.440	2.450	1.815	758,100
2022-02-21	2.480	2.480	2.450	2.480	1.837	351,900
2022-02-18	2.420	2.490	2.420	2.480	1.837	1,017,810
2022-02-17	2.450	2.450	2.410	2.430	1.800	1,260,700
2022-02-16	2.470	2.490	2.430	2.430	1.800	2,254,600
2022-02-15	2.490	2.490	2.430	2.440	1.808	2,161,800
2022-02-14	2.550	2.550	2.480	2.480	1.837	970,300
2022-02-11	2.550	2.590	2.550	2.570	1.904	1,139,600
2022-02-10	2.530	2.570	2.530	2.560	1.897	808,000

← NewerPage 19 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.