Bengang Steel Plates Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	1.320	1.340	1.290	1.310	1.310	789,100
2025-01-21	1.380	1.380	1.330	1.340	1.340	604,600
2025-01-20	1.370	1.390	1.360	1.360	1.360	302,200
2025-01-17	1.390	1.390	1.380	1.390	1.390	95,800
2025-01-16	1.360	1.400	1.360	1.390	1.390	381,800
2025-01-15	1.380	1.380	1.350	1.370	1.370	194,300
2025-01-14	1.330	1.370	1.330	1.360	1.360	413,801
2025-01-13	1.350	1.370	1.340	1.350	1.350	143,100
2025-01-10	1.370	1.370	1.350	1.360	1.360	225,800
2025-01-09	1.380	1.390	1.360	1.370	1.370	329,000
2025-01-08	1.380	1.390	1.360	1.380	1.380	512,300
2025-01-07	1.390	1.400	1.370	1.400	1.400	242,700
2025-01-06	1.380	1.400	1.380	1.400	1.400	59,300
2025-01-03	1.410	1.410	1.370	1.390	1.390	117,800
2025-01-02	1.420	1.420	1.380	1.390	1.390	155,300
2024-12-31	1.420	1.430	1.390	1.410	1.410	355,200
2024-12-30	1.410	1.450	1.400	1.410	1.410	338,700
2024-12-27	1.430	1.440	1.420	1.430	1.430	396,100
2024-12-26	1.400	1.420	1.380	1.420	1.420	388,500
2024-12-25	1.400	1.400	1.380	1.400	1.400	964,900
2024-12-24	1.370	1.400	1.370	1.390	1.390	239,300
2024-12-23	1.390	1.410	1.370	1.370	1.370	439,700
2024-12-20	1.410	1.410	1.390	1.390	1.390	507,000
2024-12-19	1.400	1.420	1.400	1.420	1.420	378,500
2024-12-18	1.430	1.430	1.410	1.410	1.410	493,637
2024-12-17	1.450	1.450	1.410	1.410	1.410	422,200
2024-12-16	1.440	1.440	1.420	1.420	1.420	655,600
2024-12-13	1.430	1.460	1.420	1.430	1.430	313,100
2024-12-12	1.450	1.450	1.430	1.430	1.430	179,000
2024-12-11	1.410	1.450	1.410	1.430	1.430	509,637
2024-12-10	1.430	1.480	1.420	1.430	1.430	540,700
2024-12-09	1.420	1.420	1.400	1.420	1.420	149,042
2024-12-06	1.430	1.440	1.420	1.430	1.430	262,100
2024-12-05	1.430	1.430	1.400	1.420	1.420	396,100
2024-12-04	1.440	1.440	1.410	1.420	1.420	209,000
2024-12-03	1.440	1.450	1.420	1.430	1.430	259,262
2024-12-02	1.410	1.480	1.410	1.440	1.440	1,133,200
2024-11-29	1.410	1.430	1.400	1.420	1.420	220,300
2024-11-28	1.370	1.430	1.360	1.420	1.420	780,400
2024-11-27	1.340	1.380	1.340	1.370	1.370	296,800
2024-11-26	1.380	1.400	1.350	1.360	1.360	225,300
2024-11-25	1.400	1.420	1.350	1.380	1.380	629,400
2024-11-22	1.430	1.460	1.390	1.390	1.390	838,200
2024-11-21	1.480	1.480	1.440	1.440	1.440	454,400
2024-11-20	1.460	1.480	1.450	1.470	1.470	394,179
2024-11-19	1.440	1.480	1.430	1.460	1.460	428,700
2024-11-18	1.470	1.490	1.450	1.470	1.470	506,700
2024-11-15	1.450	1.460	1.440	1.450	1.450	417,500
2024-11-14	1.500	1.510	1.450	1.450	1.450	1,244,179
2024-11-13	1.520	1.540	1.500	1.510	1.510	338,900
2024-11-12	1.530	1.530	1.500	1.520	1.520	992,900
2024-11-11	1.530	1.580	1.520	1.550	1.550	474,042
2024-11-08	1.570	1.580	1.550	1.550	1.550	440,900
2024-11-07	1.520	1.570	1.520	1.570	1.570	1,011,042
2024-11-06	1.530	1.540	1.510	1.540	1.540	713,100
2024-11-05	1.490	1.550	1.480	1.530	1.530	1,380,300
2024-11-04	1.510	1.510	1.460	1.490	1.490	1,108,800
2024-11-01	1.500	1.540	1.500	1.500	1.500	862,600
2024-10-31	1.540	1.550	1.500	1.520	1.520	1,428,600
2024-10-30	1.550	1.590	1.530	1.550	1.550	1,253,200

← NewerPage 8 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.