Bengang Steel Plates Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	2.550	2.580	2.490	2.550	1.889	1,824,400
2022-02-08	2.460	2.520	2.460	2.520	1.867	1,594,287
2022-02-07	2.370	2.470	2.370	2.460	1.823	2,763,500
2022-01-28	2.470	2.470	2.400	2.400	1.778	7,202,100
2022-01-27	2.750	2.760	2.660	2.670	1.978	2,620,000
2022-01-26	2.720	2.760	2.720	2.750	2.038	766,391
2022-01-25	2.790	2.800	2.710	2.710	2.008	1,876,400
2022-01-24	2.790	2.800	2.760	2.800	2.075	691,500
2022-01-21	2.800	2.810	2.760	2.780	2.060	1,320,500
2022-01-20	2.810	2.860	2.790	2.810	2.082	1,749,761
2022-01-19	2.760	2.830	2.760	2.820	2.089	2,850,900
2022-01-18	2.720	2.770	2.710	2.770	2.052	1,104,300
2022-01-17	2.720	2.740	2.700	2.730	2.023	922,900
2022-01-14	2.770	2.800	2.710	2.720	2.015	1,567,941
2022-01-13	2.800	2.820	2.780	2.790	2.067	673,100
2022-01-12	2.820	2.820	2.760	2.800	2.075	1,344,500
2022-01-11	2.780	2.830	2.760	2.820	2.089	2,006,800
2022-01-10	2.750	2.770	2.730	2.760	2.045	1,793,900
2022-01-07	2.700	2.740	2.690	2.730	2.023	1,994,101
2022-01-06	2.660	2.700	2.660	2.690	1.993	913,896
2022-01-05	2.690	2.690	2.660	2.680	1.986	650,800
2022-01-04	2.640	2.690	2.640	2.690	1.993	1,245,600
2021-12-31	2.660	2.660	2.630	2.640	1.956	717,590
2021-12-30	2.660	2.670	2.620	2.660	1.971	834,900
2021-12-29	2.640	2.660	2.620	2.660	1.971	553,049
2021-12-28	2.630	2.650	2.620	2.640	1.956	391,400
2021-12-27	2.620	2.640	2.600	2.630	1.949	907,100
2021-12-24	2.670	2.680	2.630	2.630	1.949	992,100
2021-12-23	2.650	2.680	2.650	2.670	1.978	1,089,900
2021-12-22	2.650	2.650	2.620	2.630	1.949	607,000
2021-12-21	2.630	2.670	2.610	2.650	1.963	875,800
2021-12-20	2.680	2.700	2.620	2.620	1.941	1,306,900
2021-12-17	2.680	2.710	2.670	2.680	1.986	1,612,200
2021-12-16	2.640	2.680	2.610	2.670	1.978	1,916,900
2021-12-15	2.640	2.640	2.600	2.620	1.941	552,700
2021-12-14	2.640	2.640	2.610	2.620	1.941	676,200
2021-12-13	2.620	2.660	2.620	2.650	1.963	874,279
2021-12-10	2.630	2.640	2.610	2.620	1.941	707,500
2021-12-09	2.650	2.660	2.630	2.650	1.963	888,149
2021-12-08	2.660	2.660	2.640	2.650	1.963	546,700
2021-12-07	2.620	2.660	2.620	2.660	1.971	1,322,849
2021-12-06	2.610	2.660	2.600	2.600	1.926	2,068,455
2021-12-03	2.580	2.620	2.540	2.600	1.926	1,603,800
2021-12-02	2.520	2.580	2.490	2.580	1.912	1,607,500
2021-12-01	2.510	2.540	2.490	2.530	1.875	767,600
2021-11-30	2.520	2.550	2.490	2.510	1.860	696,000
2021-11-29	2.550	2.550	2.500	2.520	1.867	2,378,400
2021-11-26	2.590	2.640	2.580	2.590	1.919	1,110,900
2021-11-25	2.650	2.660	2.580	2.610	1.934	943,000
2021-11-24	2.590	2.650	2.590	2.640	1.956	1,637,900
2021-11-23	2.470	2.630	2.470	2.610	1.934	3,123,941
2021-11-22	2.460	2.520	2.460	2.500	1.852	1,899,279
2021-11-19	2.400	2.460	2.370	2.450	1.815	1,176,320
2021-11-18	2.390	2.440	2.390	2.410	1.786	1,334,100
2021-11-17	2.340	2.400	2.340	2.400	1.778	871,500
2021-11-16	2.370	2.380	2.330	2.350	1.741	1,223,551
2021-11-15	2.360	2.380	2.340	2.380	1.763	880,100
2021-11-12	2.400	2.430	2.340	2.370	1.756	2,072,300
2021-11-11	2.380	2.420	2.340	2.410	1.786	1,880,800
2021-11-10	2.380	2.380	2.250	2.340	1.734	3,833,300

← NewerPage 20 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.