Bengang Steel Plates Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 2.980 | 3.000 | 2.940 | 2.970 | 2.970 | 11,572,920 |
| 2026-04-23 | 2.980 | 3.010 | 2.940 | 2.980 | 2.980 | 12,964,340 |
| 2026-04-22 | 2.970 | 2.990 | 2.960 | 2.970 | 2.970 | 8,666,540 |
| 2026-04-21 | 3.010 | 3.010 | 2.970 | 2.980 | 2.980 | 11,634,600 |
| 2026-04-20 | 3.020 | 3.030 | 2.980 | 3.010 | 3.010 | 11,049,300 |
| 2026-04-17 | 3.050 | 3.070 | 2.990 | 3.020 | 3.020 | 12,784,890 |
| 2026-04-16 | 2.990 | 3.070 | 2.990 | 3.060 | 3.060 | 13,537,620 |
| 2026-04-15 | 3.070 | 3.080 | 2.980 | 3.000 | 3.000 | 13,915,830 |
| 2026-04-14 | 3.070 | 3.090 | 3.000 | 3.070 | 3.070 | 15,432,360 |
| 2026-04-13 | 3.050 | 3.090 | 3.020 | 3.060 | 3.060 | 16,915,891 |
| 2026-04-10 | 3.180 | 3.180 | 3.050 | 3.050 | 3.050 | 18,362,811 |
| 2026-04-09 | 3.110 | 3.200 | 3.080 | 3.140 | 3.140 | 19,315,500 |
| 2026-04-08 | 3.030 | 3.130 | 3.000 | 3.120 | 3.120 | 21,511,699 |
| 2026-04-07 | 2.930 | 3.000 | 2.820 | 2.990 | 2.990 | 24,581,430 |
| 2026-04-03 | 3.090 | 3.100 | 2.930 | 2.950 | 2.950 | 24,643,199 |
| 2026-04-02 | 3.260 | 3.260 | 3.080 | 3.100 | 3.100 | 22,413,500 |
| 2026-04-01 | 3.280 | 3.320 | 3.260 | 3.270 | 3.270 | 10,550,900 |
| 2026-03-31 | 3.300 | 3.360 | 3.240 | 3.250 | 3.250 | 15,181,670 |
| 2026-03-30 | 3.230 | 3.320 | 3.180 | 3.310 | 3.310 | 15,152,300 |
| 2026-03-27 | 3.170 | 3.260 | 3.150 | 3.240 | 3.240 | 12,550,200 |
| 2026-03-26 | 3.240 | 3.310 | 3.180 | 3.200 | 3.200 | 14,617,330 |
| 2026-03-25 | 3.150 | 3.270 | 3.130 | 3.240 | 3.240 | 18,422,430 |
| 2026-03-24 | 3.120 | 3.160 | 3.040 | 3.150 | 3.150 | 19,132,439 |
| 2026-03-23 | 3.190 | 3.240 | 3.060 | 3.090 | 3.090 | 29,863,670 |
| 2026-03-20 | 3.330 | 3.350 | 3.250 | 3.250 | 3.250 | 21,523,600 |
| 2026-03-19 | 3.460 | 3.480 | 3.300 | 3.310 | 3.310 | 28,945,131 |
| 2026-03-18 | 3.570 | 3.580 | 3.460 | 3.490 | 3.490 | 27,683,529 |
| 2026-03-17 | 3.490 | 3.800 | 3.480 | 3.520 | 3.520 | 40,490,328 |
| 2026-03-16 | 3.680 | 3.710 | 3.410 | 3.480 | 3.480 | 42,919,449 |
| 2026-03-13 | 3.610 | 3.780 | 3.590 | 3.680 | 3.680 | 29,011,670 |
| 2026-03-12 | 3.550 | 3.610 | 3.530 | 3.610 | 3.610 | 21,599,471 |
| 2026-03-11 | 3.540 | 3.550 | 3.480 | 3.550 | 3.550 | 16,361,070 |
| 2026-03-10 | 3.640 | 3.690 | 3.510 | 3.530 | 3.530 | 23,254,529 |
| 2026-03-09 | 3.650 | 3.690 | 3.550 | 3.630 | 3.630 | 19,820,570 |
| 2026-03-06 | 3.600 | 3.710 | 3.560 | 3.690 | 3.690 | 16,684,539 |
| 2026-03-05 | 3.630 | 3.680 | 3.560 | 3.610 | 3.610 | 16,286,900 |
| 2026-03-04 | 3.650 | 3.690 | 3.570 | 3.600 | 3.600 | 23,875,260 |
| 2026-03-03 | 3.760 | 3.810 | 3.680 | 3.700 | 3.700 | 20,214,100 |
| 2026-03-02 | 3.780 | 3.820 | 3.670 | 3.790 | 3.790 | 23,876,500 |
| 2026-02-27 | 3.720 | 3.820 | 3.720 | 3.800 | 3.800 | 18,220,330 |
| 2026-02-26 | 3.800 | 3.840 | 3.710 | 3.740 | 3.740 | 21,152,600 |
| 2026-02-25 | 3.710 | 3.920 | 3.700 | 3.790 | 3.790 | 32,408,500 |
| 2026-02-24 | 3.620 | 3.730 | 3.610 | 3.700 | 3.700 | 20,107,801 |
| 2026-02-13 | 3.660 | 3.670 | 3.570 | 3.570 | 3.570 | 14,847,400 |
| 2026-02-12 | 3.750 | 3.750 | 3.610 | 3.660 | 3.660 | 19,818,900 |
| 2026-02-11 | 3.780 | 3.800 | 3.720 | 3.750 | 3.750 | 15,147,500 |
| 2026-02-10 | 3.800 | 3.820 | 3.700 | 3.780 | 3.780 | 16,865,801 |
| 2026-02-09 | 3.790 | 3.800 | 3.720 | 3.770 | 3.770 | 19,877,039 |
| 2026-02-06 | 3.780 | 3.800 | 3.700 | 3.710 | 3.710 | 22,059,699 |
| 2026-02-05 | 3.730 | 3.930 | 3.720 | 3.780 | 3.780 | 39,887,031 |
| 2026-02-04 | 3.530 | 3.780 | 3.500 | 3.760 | 3.760 | 38,443,527 |
| 2026-02-03 | 3.480 | 3.540 | 3.470 | 3.530 | 3.530 | 18,058,600 |
| 2026-02-02 | 3.560 | 3.610 | 3.420 | 3.440 | 3.440 | 25,915,100 |
| 2026-01-30 | 3.650 | 3.700 | 3.550 | 3.610 | 3.610 | 22,611,689 |
| 2026-01-29 | 3.690 | 3.730 | 3.570 | 3.680 | 3.680 | 34,221,039 |
| 2026-01-28 | 3.550 | 3.620 | 3.520 | 3.590 | 3.590 | 20,360,699 |
| 2026-01-27 | 3.670 | 3.690 | 3.530 | 3.570 | 3.570 | 24,668,500 |
| 2026-01-26 | 3.550 | 3.820 | 3.550 | 3.630 | 3.630 | 35,212,566 |
| 2026-01-23 | 3.520 | 3.560 | 3.470 | 3.550 | 3.550 | 32,180,430 |
| 2026-01-22 | 3.360 | 3.670 | 3.330 | 3.520 | 3.520 | 47,088,434 |
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.