Bengang Steel Plates Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 3.320 | 3.370 | 3.300 | 3.350 | 3.350 | 15,464,530 |
| 2026-01-20 | 3.310 | 3.350 | 3.260 | 3.330 | 3.330 | 16,004,680 |
| 2026-01-19 | 3.240 | 3.310 | 3.210 | 3.300 | 3.300 | 15,672,650 |
| 2026-01-16 | 3.310 | 3.310 | 3.190 | 3.200 | 3.200 | 19,075,801 |
| 2026-01-15 | 3.330 | 3.350 | 3.280 | 3.290 | 3.290 | 16,046,706 |
| 2026-01-14 | 3.360 | 3.460 | 3.320 | 3.340 | 3.340 | 21,963,350 |
| 2026-01-13 | 3.430 | 3.440 | 3.350 | 3.360 | 3.360 | 15,631,002 |
| 2026-01-12 | 3.360 | 3.430 | 3.330 | 3.420 | 3.420 | 20,305,653 |
| 2026-01-09 | 3.380 | 3.420 | 3.320 | 3.350 | 3.350 | 15,284,300 |
| 2026-01-08 | 3.350 | 3.400 | 3.320 | 3.380 | 3.380 | 12,453,707 |
| 2026-01-07 | 3.400 | 3.430 | 3.340 | 3.340 | 3.340 | 14,365,619 |
| 2026-01-06 | 3.330 | 3.420 | 3.300 | 3.390 | 3.390 | 19,038,400 |
| 2026-01-05 | 3.380 | 3.400 | 3.300 | 3.300 | 3.300 | 14,316,001 |
| 2025-12-31 | 3.340 | 3.370 | 3.300 | 3.350 | 3.350 | 8,639,139 |
| 2025-12-30 | 3.380 | 3.400 | 3.300 | 3.350 | 3.350 | 11,515,800 |
| 2025-12-29 | 3.390 | 3.420 | 3.350 | 3.390 | 3.390 | 12,762,235 |
| 2025-12-26 | 3.370 | 3.420 | 3.340 | 3.400 | 3.400 | 12,690,313 |
| 2025-12-25 | 3.340 | 3.360 | 3.290 | 3.350 | 3.350 | 9,423,299 |
| 2025-12-24 | 3.300 | 3.330 | 3.260 | 3.320 | 3.320 | 8,484,371 |
| 2025-12-23 | 3.350 | 3.370 | 3.280 | 3.300 | 3.300 | 8,780,200 |
| 2025-12-22 | 3.330 | 3.380 | 3.310 | 3.360 | 3.360 | 12,306,234 |
| 2025-12-19 | 3.220 | 3.330 | 3.210 | 3.310 | 3.310 | 12,791,469 |
| 2025-12-18 | 3.180 | 3.240 | 3.170 | 3.220 | 3.220 | 8,256,500 |
| 2025-12-17 | 3.180 | 3.200 | 3.120 | 3.190 | 3.190 | 8,741,163 |
| 2025-12-16 | 3.240 | 3.240 | 3.170 | 3.190 | 3.190 | 7,661,927 |
| 2025-12-15 | 3.180 | 3.250 | 3.170 | 3.230 | 3.230 | 9,366,610 |
| 2025-12-12 | 3.200 | 3.230 | 3.170 | 3.180 | 3.180 | 9,349,029 |
| 2025-12-11 | 3.270 | 3.270 | 3.180 | 3.180 | 3.180 | 9,519,290 |
| 2025-12-10 | 3.260 | 3.270 | 3.210 | 3.250 | 3.250 | 9,382,800 |
| 2025-12-09 | 3.330 | 3.340 | 3.250 | 3.250 | 3.250 | 12,515,041 |
| 2025-12-08 | 3.370 | 3.390 | 3.330 | 3.330 | 3.330 | 9,295,534 |
| 2025-12-05 | 3.290 | 3.360 | 3.260 | 3.350 | 3.350 | 10,202,338 |
| 2025-12-04 | 3.350 | 3.360 | 3.280 | 3.290 | 3.290 | 9,570,202 |
| 2025-12-03 | 3.370 | 3.370 | 3.320 | 3.330 | 3.330 | 8,156,100 |
| 2025-12-02 | 3.340 | 3.370 | 3.300 | 3.360 | 3.360 | 10,759,862 |
| 2025-12-01 | 3.340 | 3.360 | 3.310 | 3.340 | 3.340 | 10,960,769 |
| 2025-11-28 | 3.280 | 3.340 | 3.250 | 3.330 | 3.330 | 11,188,900 |
| 2025-11-27 | 3.330 | 3.350 | 3.280 | 3.280 | 3.280 | 11,699,101 |
| 2025-11-26 | 3.350 | 3.370 | 3.310 | 3.320 | 3.320 | 11,137,159 |
| 2025-11-25 | 3.400 | 3.410 | 3.350 | 3.350 | 3.350 | 12,369,534 |
| 2025-11-24 | 3.380 | 3.420 | 3.330 | 3.380 | 3.380 | 13,719,991 |
| 2025-11-21 | 3.530 | 3.530 | 3.360 | 3.360 | 3.360 | 18,874,443 |
| 2025-11-20 | 3.520 | 3.540 | 3.480 | 3.510 | 3.510 | 10,989,168 |
| 2025-11-19 | 3.590 | 3.610 | 3.480 | 3.500 | 3.500 | 17,360,660 |
| 2025-11-18 | 3.690 | 3.730 | 3.570 | 3.590 | 3.590 | 17,698,198 |
| 2025-11-17 | 3.680 | 3.720 | 3.660 | 3.710 | 3.710 | 11,419,822 |
| 2025-11-14 | 3.700 | 3.740 | 3.680 | 3.700 | 3.700 | 10,945,610 |
| 2025-11-13 | 3.670 | 3.710 | 3.630 | 3.700 | 3.700 | 12,226,904 |
| 2025-11-12 | 3.690 | 3.690 | 3.620 | 3.660 | 3.660 | 11,742,292 |
| 2025-11-11 | 3.660 | 3.700 | 3.630 | 3.690 | 3.690 | 15,481,500 |
| 2025-11-10 | 3.620 | 3.680 | 3.580 | 3.640 | 3.640 | 15,314,719 |
| 2025-11-07 | 3.600 | 3.650 | 3.590 | 3.620 | 3.620 | 13,026,300 |
| 2025-11-06 | 3.600 | 3.610 | 3.560 | 3.600 | 3.600 | 11,811,898 |
| 2025-11-05 | 3.550 | 3.610 | 3.520 | 3.590 | 3.590 | 12,933,200 |
| 2025-11-04 | 3.570 | 3.600 | 3.530 | 3.560 | 3.560 | 12,336,587 |
| 2025-11-03 | 3.570 | 3.620 | 3.550 | 3.590 | 3.590 | 13,182,600 |
| 2025-10-31 | 3.590 | 3.620 | 3.560 | 3.570 | 3.570 | 10,576,498 |
| 2025-10-30 | 3.610 | 3.640 | 3.580 | 3.600 | 3.600 | 16,282,059 |
| 2025-10-29 | 3.620 | 3.630 | 3.450 | 3.610 | 3.610 | 20,769,264 |
| 2025-10-28 | 3.600 | 3.640 | 3.560 | 3.630 | 3.630 | 14,122,400 |
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.