Bengang Steel Plates Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 3.590 | 3.640 | 3.560 | 3.600 | 3.600 | 14,802,350 |
| 2025-10-24 | 3.650 | 3.690 | 3.550 | 3.560 | 3.560 | 13,480,137 |
| 2025-10-23 | 3.640 | 3.670 | 3.590 | 3.660 | 3.660 | 10,079,125 |
| 2025-10-22 | 3.600 | 3.670 | 3.580 | 3.640 | 3.640 | 9,791,100 |
| 2025-10-21 | 3.580 | 3.640 | 3.540 | 3.620 | 3.620 | 10,312,500 |
| 2025-10-20 | 3.580 | 3.600 | 3.520 | 3.570 | 3.570 | 9,773,171 |
| 2025-10-17 | 3.580 | 3.670 | 3.550 | 3.560 | 3.560 | 14,056,000 |
| 2025-10-16 | 3.650 | 3.660 | 3.570 | 3.570 | 3.570 | 12,555,146 |
| 2025-10-15 | 3.630 | 3.680 | 3.610 | 3.660 | 3.660 | 12,963,053 |
| 2025-10-14 | 3.670 | 3.720 | 3.600 | 3.630 | 3.630 | 14,266,700 |
| 2025-10-13 | 3.600 | 3.680 | 3.520 | 3.660 | 3.660 | 16,455,956 |
| 2025-10-10 | 3.590 | 3.660 | 3.550 | 3.660 | 3.660 | 17,081,126 |
| 2025-10-09 | 3.520 | 3.620 | 3.510 | 3.610 | 3.610 | 22,504,643 |
| 2025-09-30 | 3.480 | 3.520 | 3.450 | 3.480 | 3.480 | 10,482,901 |
| 2025-09-29 | 3.450 | 3.490 | 3.350 | 3.490 | 3.490 | 15,087,128 |
| 2025-09-26 | 3.450 | 3.480 | 3.420 | 3.460 | 3.460 | 12,094,207 |
| 2025-09-25 | 3.490 | 3.500 | 3.440 | 3.450 | 3.450 | 9,369,003 |
| 2025-09-24 | 3.480 | 3.510 | 3.450 | 3.490 | 3.490 | 9,992,100 |
| 2025-09-23 | 3.600 | 3.600 | 3.440 | 3.490 | 3.490 | 14,417,605 |
| 2025-09-22 | 3.600 | 3.610 | 3.520 | 3.600 | 3.600 | 13,211,766 |
| 2025-09-19 | 3.580 | 3.690 | 3.560 | 3.600 | 3.600 | 17,190,251 |
| 2025-09-18 | 3.730 | 3.730 | 3.580 | 3.610 | 3.610 | 28,049,997 |
| 2025-09-17 | 3.770 | 3.780 | 3.680 | 3.720 | 3.720 | 14,758,548 |
| 2025-09-16 | 3.750 | 3.820 | 3.730 | 3.780 | 3.780 | 22,262,172 |
| 2025-09-15 | 3.720 | 3.770 | 3.660 | 3.760 | 3.760 | 22,955,154 |
| 2025-09-12 | 3.630 | 3.740 | 3.620 | 3.720 | 3.720 | 25,340,068 |
| 2025-09-11 | 3.670 | 3.670 | 3.580 | 3.640 | 3.640 | 19,102,573 |
| 2025-09-10 | 3.710 | 3.710 | 3.640 | 3.680 | 3.680 | 11,446,835 |
| 2025-09-09 | 3.690 | 3.750 | 3.670 | 3.710 | 3.710 | 14,299,719 |
| 2025-09-08 | 3.680 | 3.740 | 3.660 | 3.720 | 3.720 | 15,527,253 |
| 2025-09-05 | 3.590 | 3.720 | 3.560 | 3.680 | 3.680 | 18,981,709 |
| 2025-09-04 | 3.610 | 3.620 | 3.550 | 3.590 | 3.590 | 11,886,133 |
| 2025-09-03 | 3.640 | 3.670 | 3.580 | 3.590 | 3.590 | 10,788,936 |
| 2025-09-02 | 3.650 | 3.670 | 3.580 | 3.630 | 3.630 | 15,272,492 |
| 2025-09-01 | 3.600 | 3.660 | 3.520 | 3.650 | 3.650 | 15,568,774 |
| 2025-08-29 | 3.610 | 3.640 | 3.570 | 3.580 | 3.580 | 15,937,375 |
| 2025-08-28 | 3.620 | 3.650 | 3.500 | 3.620 | 3.620 | 22,579,844 |
| 2025-08-27 | 3.740 | 3.760 | 3.610 | 3.610 | 3.610 | 26,122,953 |
| 2025-08-26 | 3.750 | 3.770 | 3.690 | 3.760 | 3.760 | 18,854,137 |
| 2025-08-25 | 3.730 | 3.810 | 3.700 | 3.760 | 3.760 | 27,969,394 |
| 2025-08-22 | 3.730 | 3.740 | 3.680 | 3.730 | 3.730 | 13,924,519 |
| 2025-08-21 | 3.720 | 3.750 | 3.690 | 3.730 | 3.730 | 19,346,468 |
| 2025-08-20 | 3.690 | 3.720 | 3.660 | 3.710 | 3.710 | 18,249,257 |
| 2025-08-19 | 3.700 | 3.740 | 3.670 | 3.680 | 3.680 | 16,076,253 |
| 2025-08-18 | 3.740 | 3.760 | 3.690 | 3.690 | 3.690 | 19,867,715 |
| 2025-08-15 | 3.710 | 3.770 | 3.710 | 3.730 | 3.730 | 11,136,894 |
| 2025-08-14 | 3.810 | 3.830 | 3.710 | 3.720 | 3.720 | 15,856,500 |
| 2025-08-13 | 3.850 | 3.890 | 3.800 | 3.810 | 3.810 | 13,909,546 |
| 2025-08-12 | 3.900 | 3.900 | 3.830 | 3.850 | 3.850 | 10,993,600 |
| 2025-08-11 | 3.900 | 3.930 | 3.870 | 3.890 | 3.890 | 13,042,200 |
| 2025-08-08 | 3.840 | 3.950 | 3.820 | 3.910 | 3.910 | 17,961,900 |
| 2025-08-07 | 3.880 | 3.910 | 3.780 | 3.840 | 3.840 | 14,330,900 |
| 2025-08-06 | 3.810 | 3.930 | 3.760 | 3.910 | 3.910 | 23,308,099 |
| 2025-08-05 | 3.750 | 3.810 | 3.720 | 3.790 | 3.790 | 14,675,900 |
| 2025-08-04 | 3.680 | 3.730 | 3.650 | 3.710 | 3.710 | 14,826,760 |
| 2025-08-01 | 3.790 | 3.800 | 3.670 | 3.690 | 3.690 | 22,459,300 |
| 2025-07-31 | 4.020 | 4.020 | 3.770 | 3.800 | 3.800 | 26,946,600 |
| 2025-07-30 | 4.010 | 4.080 | 3.980 | 4.020 | 4.020 | 18,885,200 |
| 2025-07-29 | 3.930 | 4.010 | 3.890 | 4.010 | 4.010 | 16,106,800 |
| 2025-07-28 | 4.000 | 4.020 | 3.900 | 3.940 | 3.940 | 22,164,600 |
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.