Bengang Steel Plates Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	2.270	2.350	2.260	2.340	2.340	14,414,200
2026-07-22	2.250	2.290	2.200	2.280	2.280	14,066,100
2026-07-21	2.280	2.320	2.230	2.250	2.250	16,296,500
2026-07-20	2.250	2.340	2.250	2.280	2.280	16,332,699
2026-07-17	2.300	2.370	2.240	2.250	2.250	17,634,801
2026-07-16	2.320	2.340	2.270	2.310	2.310	12,157,463
2026-07-15	2.250	2.350	2.220	2.310	2.310	19,679,605
2026-07-14	2.180	2.260	2.170	2.250	2.250	14,396,828
2026-07-13	2.260	2.270	2.170	2.190	2.190	17,229,760
2026-07-10	2.150	2.290	2.110	2.240	2.240	22,491,279
2026-07-09	2.180	2.230	2.140	2.160	2.160	11,957,500
2026-07-08	2.160	2.210	2.130	2.190	2.190	11,992,498
2026-07-07	2.220	2.220	2.160	2.170	2.170	15,933,045
2026-07-06	2.210	2.260	2.200	2.220	2.220	15,102,100
2026-07-03	2.180	2.230	2.160	2.200	2.200	19,315,789
2026-07-02	2.200	2.250	2.130	2.170	2.170	17,838,199
2026-07-01	2.160	2.260	2.130	2.200	2.200	26,629,945
2026-06-30	2.180	2.200	2.120	2.150	2.150	12,953,701
2026-06-29	2.160	2.260	2.090	2.180	2.180	16,547,500
2026-06-26	2.200	2.210	2.140	2.140	2.140	10,910,774
2026-06-25	2.220	2.250	2.170	2.220	2.220	14,247,381
2026-06-24	2.330	2.350	2.190	2.250	2.250	25,429,100
2026-06-23	2.330	2.480	2.310	2.330	2.330	25,204,965
2026-06-22	2.280	2.330	2.220	2.320	2.320	16,316,510
2026-06-18	2.270	2.390	2.230	2.310	2.310	21,124,760
2026-06-17	2.370	2.380	2.250	2.260	2.260	20,280,301
2026-06-16	2.360	2.410	2.330	2.370	2.370	15,511,780
2026-06-15	2.440	2.490	2.360	2.380	2.380	23,627,260
2026-06-12	2.380	2.480	2.350	2.410	2.410	20,359,730
2026-06-11	2.390	2.410	2.340	2.380	2.380	11,668,530
2026-06-10	2.370	2.430	2.340	2.380	2.380	11,893,560
2026-06-09	2.480	2.480	2.350	2.380	2.380	21,539,234
2026-06-08	2.400	2.530	2.390	2.480	2.480	26,238,600
2026-06-05	2.470	2.510	2.430	2.440	2.440	15,640,300
2026-06-04	2.520	2.550	2.430	2.460	2.460	15,698,000
2026-06-03	2.570	2.570	2.490	2.530	2.530	15,537,970
2026-06-02	2.600	2.620	2.530	2.550	2.550	19,216,699
2026-06-01	2.510	2.610	2.440	2.600	2.600	20,076,150
2026-05-29	2.520	2.570	2.500	2.510	2.510	21,782,699
2026-05-28	2.510	2.550	2.440	2.510	2.510	19,832,471
2026-05-27	2.580	2.640	2.490	2.510	2.510	17,087,000
2026-05-26	2.640	2.800	2.580	2.620	2.620	23,353,410
2026-05-25	2.600	2.680	2.580	2.630	2.630	12,699,300
2026-05-22	2.550	2.630	2.520	2.590	2.590	13,469,680
2026-05-21	2.620	2.680	2.530	2.530	2.530	14,938,770
2026-05-20	2.700	2.710	2.600	2.630	2.630	14,011,400
2026-05-19	2.700	2.740	2.640	2.720	2.720	17,905,449
2026-05-18	2.670	2.690	2.620	2.680	2.680	16,782,590
2026-05-15	2.740	2.740	2.650	2.660	2.660	14,701,200
2026-05-14	2.820	2.820	2.730	2.730	2.730	11,541,500
2026-05-13	2.830	2.850	2.760	2.810	2.810	14,578,890
2026-05-12	2.900	2.910	2.830	2.830	2.830	12,291,600
2026-05-11	2.900	2.950	2.860	2.900	2.900	16,808,000
2026-05-08	2.840	2.930	2.820	2.910	2.910	15,475,490
2026-05-07	2.940	2.940	2.830	2.840	2.840	17,206,900
2026-05-06	2.950	2.980	2.910	2.920	2.920	16,859,170
2026-04-30	3.010	3.050	2.920	2.950	2.950	20,928,391
2026-04-29	2.980	3.070	2.980	3.030	3.030	16,248,210
2026-04-28	2.970	3.000	2.930	2.990	2.990	13,613,790
2026-04-27	2.980	2.990	2.930	2.970	2.970	12,352,600

← NewerPage 2 of 2 · 120 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-16	0.6000 CNY
2021-10-13	0.4729 CNY
2021-07-19	0.0100 CNY
2019-07-10	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.