Bengang Steel Plates Co Ltd historical data

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

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

← NewerPage 3 of 21 · 1,212 trading daysOlder →

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.