Bengang Steel Plates Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	1.650	1.650	1.540	1.560	1.560	2,703,142
2024-10-28	1.550	1.680	1.550	1.670	1.670	4,914,900
2024-10-25	1.510	1.560	1.510	1.550	1.550	853,396
2024-10-24	1.530	1.550	1.510	1.520	1.520	781,300
2024-10-23	1.510	1.580	1.510	1.550	1.550	1,815,544
2024-10-22	1.500	1.530	1.480	1.520	1.520	516,600
2024-10-21	1.500	1.510	1.470	1.490	1.490	690,100
2024-10-18	1.470	1.510	1.440	1.510	1.510	1,362,047
2024-10-17	1.520	1.520	1.480	1.480	1.480	618,000
2024-10-16	1.500	1.540	1.480	1.520	1.520	652,600
2024-10-15	1.530	1.540	1.500	1.500	1.500	691,300
2024-10-14	1.480	1.560	1.480	1.540	1.540	1,741,710
2024-10-11	1.470	1.500	1.470	1.480	1.480	787,200
2024-10-10	1.490	1.510	1.480	1.480	1.480	688,000
2024-10-09	1.530	1.530	1.450	1.470	1.470	932,155
2024-10-08	1.680	1.680	1.510	1.570	1.570	4,353,100
2024-09-30	1.510	1.540	1.470	1.530	1.530	3,290,300
2024-09-27	1.480	1.500	1.440	1.470	1.470	3,120,055
2024-09-26	1.400	1.500	1.380	1.480	1.480	1,624,500
2024-09-25	1.400	1.490	1.400	1.400	1.400	3,025,635
2024-09-24	1.270	1.370	1.270	1.360	1.360	1,654,800
2024-09-23	1.240	1.270	1.240	1.260	1.260	190,300
2024-09-20	1.260	1.260	1.240	1.250	1.250	98,100
2024-09-19	1.250	1.270	1.240	1.250	1.250	305,900
2024-09-18	1.290	1.290	1.240	1.250	1.250	651,500
2024-09-13	1.200	1.300	1.190	1.280	1.280	2,639,506
2024-09-12	1.180	1.200	1.180	1.190	1.190	193,800
2024-09-11	1.180	1.190	1.170	1.180	1.180	83,390
2024-09-10	1.170	1.200	1.170	1.190	1.190	152,000
2024-09-09	1.180	1.200	1.160	1.180	1.180	214,100
2024-09-06	1.200	1.200	1.180	1.200	1.200	204,300
2024-09-05	1.160	1.200	1.160	1.200	1.200	413,469
2024-09-04	1.170	1.190	1.160	1.180	1.180	576,300
2024-09-03	1.240	1.260	1.130	1.170	1.170	2,553,928
2024-09-02	1.290	1.300	1.230	1.250	1.250	916,900
2024-08-30	1.290	1.310	1.290	1.300	1.300	480,400
2024-08-29	1.300	1.300	1.280	1.290	1.290	357,700
2024-08-28	1.320	1.330	1.300	1.300	1.300	240,900
2024-08-27	1.320	1.340	1.310	1.310	1.310	162,300
2024-08-26	1.320	1.330	1.320	1.320	1.320	122,300
2024-08-23	1.300	1.330	1.300	1.320	1.320	208,200
2024-08-22	1.320	1.340	1.320	1.320	1.320	169,700
2024-08-21	1.320	1.340	1.320	1.330	1.330	98,000
2024-08-20	1.360	1.360	1.330	1.340	1.340	209,300
2024-08-19	1.360	1.370	1.350	1.360	1.360	332,900
2024-08-16	1.380	1.380	1.350	1.370	1.370	90,000
2024-08-15	1.370	1.380	1.360	1.370	1.370	116,200
2024-08-14	1.360	1.370	1.350	1.370	1.370	187,500
2024-08-13	1.370	1.380	1.360	1.380	1.380	127,500
2024-08-12	1.380	1.390	1.360	1.380	1.380	163,900
2024-08-09	1.380	1.390	1.370	1.390	1.390	122,700
2024-08-08	1.380	1.380	1.370	1.380	1.380	149,700
2024-08-07	1.380	1.380	1.360	1.370	1.370	128,001
2024-08-06	1.370	1.390	1.370	1.380	1.380	187,000
2024-08-05	1.390	1.390	1.360	1.370	1.370	301,300
2024-08-02	1.400	1.400	1.380	1.390	1.390	94,300
2024-08-01	1.410	1.420	1.390	1.400	1.400	217,900
2024-07-31	1.400	1.410	1.380	1.400	1.400	416,100
2024-07-30	1.390	1.390	1.380	1.380	1.380	214,900
2024-07-29	1.360	1.400	1.360	1.400	1.400	876,271

← NewerPage 9 of 21 · 1,218 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.