Advertisement
Advertisement
Bengang Steel Plates Co., Ltd. (200761.SZ)
Shenzhen - Shenzhen Delayed Price. Currency in HKD
Follow
At close: 03:04PM CST
Advertisement
Advertisement
Time Period:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 03, 2023 | 1.5200 | 1.5300 | 1.5100 | 1.5200 | 1.5200 | 360,402 |
| Feb 02, 2023 | 1.5100 | 1.5300 | 1.5100 | 1.5200 | 1.5200 | 178,500 |
| Feb 01, 2023 | 1.5100 | 1.5400 | 1.5100 | 1.5300 | 1.5300 | 554,500 |
| Jan 31, 2023 | 1.4900 | 1.5300 | 1.4900 | 1.5200 | 1.5200 | 1,157,100 |
| Jan 30, 2023 | 1.5700 | 1.5800 | 1.5500 | 1.5500 | 1.5500 | 230,200 |
| Jan 20, 2023 | 1.5500 | 1.5600 | 1.5400 | 1.5600 | 1.5600 | 214,300 |
| Jan 19, 2023 | 1.5300 | 1.5500 | 1.5200 | 1.5500 | 1.5500 | 112,200 |
| Jan 18, 2023 | 1.5400 | 1.5400 | 1.5300 | 1.5300 | 1.5300 | 75,000 |
| Jan 17, 2023 | 1.5400 | 1.5400 | 1.5300 | 1.5400 | 1.5400 | 71,100 |
| Jan 16, 2023 | 1.5400 | 1.5500 | 1.5200 | 1.5300 | 1.5300 | 340,300 |
| Jan 13, 2023 | 1.5300 | 1.5400 | 1.5300 | 1.5400 | 1.5400 | 121,800 |
| Jan 12, 2023 | 1.5400 | 1.5400 | 1.5300 | 1.5400 | 1.5400 | 95,200 |
| Jan 11, 2023 | 1.5300 | 1.5400 | 1.5200 | 1.5400 | 1.5400 | 158,700 |
| Jan 10, 2023 | 1.5500 | 1.5500 | 1.5200 | 1.5400 | 1.5400 | 238,000 |
| Jan 09, 2023 | 1.5400 | 1.5700 | 1.5400 | 1.5500 | 1.5500 | 304,400 |
| Jan 06, 2023 | 1.5400 | 1.5500 | 1.5400 | 1.5500 | 1.5500 | 141,400 |
| Jan 05, 2023 | 1.5400 | 1.5500 | 1.5300 | 1.5500 | 1.5500 | 284,600 |
| Jan 04, 2023 | 1.5300 | 1.5500 | 1.5300 | 1.5300 | 1.5300 | 254,700 |
| Jan 03, 2023 | 1.5300 | 1.5500 | 1.5200 | 1.5400 | 1.5400 | 106,700 |
| Dec 30, 2022 | 1.5500 | 1.5500 | 1.5300 | 1.5400 | 1.5400 | 43,300 |
| Dec 29, 2022 | 1.5400 | 1.5400 | 1.5200 | 1.5400 | 1.5400 | 7,300 |
| Dec 28, 2022 | 1.5400 | 1.5400 | 1.5300 | 1.5300 | 1.5300 | 51,600 |
| Dec 27, 2022 | 1.5300 | 1.5500 | 1.5300 | 1.5500 | 1.5500 | 105,200 |
| Dec 26, 2022 | 1.5300 | 1.5400 | 1.5200 | 1.5300 | 1.5300 | 104,000 |
| Dec 23, 2022 | 1.5200 | 1.5300 | 1.5200 | 1.5200 | 1.5200 | 91,900 |
| Dec 22, 2022 | 1.5400 | 1.5400 | 1.5200 | 1.5200 | 1.5200 | 69,928 |
| Dec 21, 2022 | 1.5600 | 1.5600 | 1.5300 | 1.5300 | 1.5300 | 41,500 |
| Dec 20, 2022 | 1.5300 | 1.5600 | 1.5100 | 1.5400 | 1.5400 | 126,500 |
| Dec 19, 2022 | 1.5700 | 1.5700 | 1.5300 | 1.5400 | 1.5400 | 384,800 |
| Dec 16, 2022 | 1.5800 | 1.6000 | 1.5800 | 1.5800 | 1.5800 | 681,200 |
| Dec 15, 2022 | 1.5600 | 1.5700 | 1.5600 | 1.5700 | 1.5700 | 136,600 |
| Dec 14, 2022 | 1.5600 | 1.5800 | 1.5600 | 1.5800 | 1.5800 | 187,100 |
| Dec 13, 2022 | 1.5600 | 1.5800 | 1.5600 | 1.5800 | 1.5800 | 120,200 |
| Dec 12, 2022 | 1.5900 | 1.5900 | 1.5600 | 1.5600 | 1.5600 | 72,800 |
| Dec 09, 2022 | 1.5700 | 1.5900 | 1.5600 | 1.5800 | 1.5800 | 317,300 |
| Dec 08, 2022 | 1.5800 | 1.5900 | 1.5700 | 1.5800 | 1.5800 | 106,600 |
| Dec 07, 2022 | 1.6000 | 1.6100 | 1.5800 | 1.5900 | 1.5900 | 706,400 |
| Dec 06, 2022 | 1.6200 | 1.6200 | 1.6000 | 1.6100 | 1.6100 | 178,195 |
| Dec 05, 2022 | 1.5700 | 1.6200 | 1.5700 | 1.6200 | 1.6200 | 473,700 |
| Dec 02, 2022 | 1.5900 | 1.6000 | 1.5700 | 1.5800 | 1.5800 | 164,600 |
| Dec 01, 2022 | 1.6100 | 1.6100 | 1.5800 | 1.6000 | 1.6000 | 99,100 |
| Nov 30, 2022 | 1.6200 | 1.6200 | 1.5900 | 1.5900 | 1.5900 | 375,500 |
| Nov 29, 2022 | 1.5900 | 1.6200 | 1.5600 | 1.6000 | 1.6000 | 1,155,600 |
| Nov 28, 2022 | 1.5600 | 1.5800 | 1.5400 | 1.5800 | 1.5800 | 919,900 |
| Nov 25, 2022 | 1.5100 | 1.5700 | 1.5100 | 1.5700 | 1.5700 | 990,600 |
| Nov 24, 2022 | 1.5300 | 1.5300 | 1.5100 | 1.5300 | 1.5300 | 238,200 |
| Nov 23, 2022 | 1.5200 | 1.5200 | 1.5000 | 1.5200 | 1.5200 | 298,900 |
| Nov 22, 2022 | 1.5100 | 1.5200 | 1.5000 | 1.5200 | 1.5200 | 237,328 |
| Nov 21, 2022 | 1.5000 | 1.5100 | 1.5000 | 1.5100 | 1.5100 | 38,800 |
| Nov 18, 2022 | 1.5100 | 1.5200 | 1.5100 | 1.5100 | 1.5100 | 145,400 |
| Nov 17, 2022 | 1.5200 | 1.5200 | 1.5000 | 1.5100 | 1.5100 | 338,400 |
| Nov 16, 2022 | 1.5300 | 1.5300 | 1.5100 | 1.5200 | 1.5200 | 434,328 |
| Nov 15, 2022 | 1.5400 | 1.5600 | 1.5200 | 1.5400 | 1.5400 | 609,100 |
| Nov 14, 2022 | 1.5400 | 1.5600 | 1.5300 | 1.5400 | 1.5400 | 248,300 |
| Nov 11, 2022 | 1.5400 | 1.5500 | 1.5300 | 1.5400 | 1.5400 | 321,900 |
| Nov 10, 2022 | 1.5000 | 1.5300 | 1.5000 | 1.5300 | 1.5300 | 546,928 |
| Nov 09, 2022 | 1.5000 | 1.5200 | 1.5000 | 1.5100 | 1.5100 | 141,200 |
| Nov 08, 2022 | 1.5100 | 1.5100 | 1.5000 | 1.5100 | 1.5100 | 235,900 |
| Nov 07, 2022 | 1.5100 | 1.5300 | 1.4900 | 1.5200 | 1.5200 | 522,400 |
| Nov 04, 2022 | 1.4700 | 1.5000 | 1.4700 | 1.4800 | 1.4800 | 639,900 |
| Nov 03, 2022 | 1.4900 | 1.4900 | 1.4600 | 1.4700 | 1.4700 | 507,800 |
| Nov 02, 2022 | 1.4900 | 1.5000 | 1.4700 | 1.4900 | 1.4900 | 760,000 |
| Nov 01, 2022 | 1.4900 | 1.5000 | 1.4600 | 1.5000 | 1.5000 | 590,600 |
| Oct 31, 2022 | 1.4200 | 1.5000 | 1.4100 | 1.5000 | 1.5000 | 1,327,200 |
| Oct 28, 2022 | 1.6000 | 1.6000 | 1.5100 | 1.5100 | 1.5100 | 3,560,100 |
| Oct 27, 2022 | 1.7000 | 1.7000 | 1.6400 | 1.6800 | 1.6800 | 1,422,000 |
| Oct 26, 2022 | 1.6900 | 1.7100 | 1.6900 | 1.6900 | 1.6900 | 561,600 |
| Oct 25, 2022 | 1.7000 | 1.7000 | 1.6700 | 1.7000 | 1.7000 | 646,427 |
| Oct 24, 2022 | 1.7400 | 1.7500 | 1.7000 | 1.7200 | 1.7200 | 496,540 |
| Oct 21, 2022 | 1.7500 | 1.7600 | 1.7400 | 1.7500 | 1.7500 | 265,200 |
| Oct 20, 2022 | 1.7600 | 1.7600 | 1.7400 | 1.7600 | 1.7600 | 380,700 |
| Oct 19, 2022 | 1.7600 | 1.7800 | 1.7600 | 1.7700 | 1.7700 | 111,100 |
| Oct 18, 2022 | 1.7800 | 1.7800 | 1.7600 | 1.7800 | 1.7800 | 245,200 |
| Oct 17, 2022 | 1.7600 | 1.7900 | 1.7600 | 1.7900 | 1.7900 | 199,800 |
| Oct 14, 2022 | 1.7700 | 1.7900 | 1.7600 | 1.7800 | 1.7800 | 405,700 |
| Oct 13, 2022 | 1.7400 | 1.7600 | 1.7400 | 1.7600 | 1.7600 | 400,000 |
| Oct 12, 2022 | 1.7500 | 1.7600 | 1.7200 | 1.7600 | 1.7600 | 455,400 |
| Oct 11, 2022 | 1.7200 | 1.7400 | 1.7200 | 1.7400 | 1.7400 | 182,900 |
| Oct 10, 2022 | 1.7300 | 1.7600 | 1.7200 | 1.7400 | 1.7400 | 481,500 |
| Sep 30, 2022 | 1.7300 | 1.7400 | 1.7200 | 1.7400 | 1.7400 | 229,300 |
| Sep 29, 2022 | 1.7600 | 1.7600 | 1.7300 | 1.7400 | 1.7400 | 244,600 |
| Sep 28, 2022 | 1.7600 | 1.7700 | 1.7400 | 1.7400 | 1.7400 | 323,400 |
| Sep 27, 2022 | 1.7600 | 1.7900 | 1.7400 | 1.7600 | 1.7600 | 859,100 |
| Sep 26, 2022 | 1.8200 | 1.8200 | 1.7500 | 1.7500 | 1.7500 | 1,154,800 |
| Sep 23, 2022 | 1.8200 | 1.8300 | 1.8100 | 1.8200 | 1.8200 | 462,000 |
| Sep 22, 2022 | 1.8100 | 1.8300 | 1.8100 | 1.8300 | 1.8300 | 374,300 |
| Sep 21, 2022 | 1.8200 | 1.8300 | 1.8100 | 1.8200 | 1.8200 | 289,400 |
| Sep 20, 2022 | 1.8300 | 1.8300 | 1.8200 | 1.8300 | 1.8300 | 193,400 |
| Sep 19, 2022 | 1.8200 | 1.8300 | 1.8100 | 1.8300 | 1.8300 | 558,100 |
| Sep 16, 2022 | 1.8200 | 1.8300 | 1.8100 | 1.8300 | 1.8300 | 1,324,600 |
| Sep 15, 2022 | 1.8300 | 1.8400 | 1.8200 | 1.8300 | 1.8300 | 754,900 |
| Sep 14, 2022 | 1.8300 | 1.8500 | 1.8200 | 1.8400 | 1.8400 | 770,200 |
| Sep 13, 2022 | 1.8500 | 1.8500 | 1.8300 | 1.8400 | 1.8400 | 213,900 |
| Sep 09, 2022 | 1.8300 | 1.8400 | 1.8200 | 1.8400 | 1.8400 | 342,000 |
| Sep 08, 2022 | 1.8200 | 1.8300 | 1.8200 | 1.8300 | 1.8300 | 523,820 |
| Sep 07, 2022 | 1.8400 | 1.8400 | 1.8200 | 1.8300 | 1.8300 | 167,100 |
| Sep 06, 2022 | 1.8200 | 1.8400 | 1.8100 | 1.8400 | 1.8400 | 346,300 |
| Sep 05, 2022 | 1.8300 | 1.8400 | 1.8100 | 1.8400 | 1.8400 | 469,100 |
| Sep 02, 2022 | 1.8300 | 1.8400 | 1.8200 | 1.8300 | 1.8300 | 430,200 |
| Sep 01, 2022 | 1.8300 | 1.8400 | 1.8200 | 1.8300 | 1.8300 | 381,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
