Bengang Steel Plates Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 4.100 | 4.110 | 4.000 | 4.020 | 4.020 | 18,177,698 |
| 2025-07-24 | 3.980 | 4.080 | 3.950 | 4.070 | 4.070 | 18,500,142 |
| 2025-07-23 | 4.090 | 4.160 | 4.010 | 4.020 | 4.020 | 26,661,103 |
| 2025-07-22 | 3.970 | 4.080 | 3.930 | 4.080 | 4.080 | 24,380,095 |
| 2025-07-21 | 3.880 | 4.010 | 3.880 | 3.970 | 3.970 | 24,435,512 |
| 2025-07-18 | 3.850 | 3.890 | 3.810 | 3.850 | 3.850 | 9,919,200 |
| 2025-07-17 | 3.750 | 3.830 | 3.730 | 3.830 | 3.830 | 13,404,769 |
| 2025-07-16 | 3.790 | 3.820 | 3.730 | 3.750 | 3.750 | 9,932,339 |
| 2025-07-15 | 3.850 | 3.860 | 3.750 | 3.790 | 3.790 | 16,227,219 |
| 2025-07-14 | 3.890 | 3.940 | 3.840 | 3.840 | 3.840 | 13,800,200 |
| 2025-07-11 | 3.860 | 3.950 | 3.850 | 3.910 | 3.910 | 24,832,471 |
| 2025-07-10 | 3.790 | 3.850 | 3.780 | 3.840 | 3.840 | 14,097,378 |
| 2025-07-09 | 3.790 | 3.870 | 3.770 | 3.790 | 3.790 | 14,851,480 |
| 2025-07-08 | 3.760 | 3.810 | 3.700 | 3.800 | 3.800 | 20,902,280 |
| 2025-07-07 | 3.760 | 3.870 | 3.710 | 3.750 | 3.750 | 23,361,691 |
| 2025-07-04 | 3.700 | 3.920 | 3.690 | 3.820 | 3.820 | 49,316,350 |
| 2025-07-03 | 3.720 | 3.730 | 3.640 | 3.680 | 3.680 | 21,709,979 |
| 2025-07-02 | 3.650 | 3.840 | 3.610 | 3.730 | 3.730 | 31,438,390 |
| 2025-07-01 | 3.620 | 3.650 | 3.580 | 3.640 | 3.640 | 9,843,851 |
| 2025-06-30 | 3.620 | 3.640 | 3.570 | 3.600 | 3.600 | 9,218,077 |
| 2025-06-27 | 3.610 | 3.650 | 3.590 | 3.610 | 3.610 | 9,977,398 |
| 2025-06-26 | 3.680 | 3.720 | 3.580 | 3.600 | 3.600 | 13,930,650 |
| 2025-06-25 | 3.660 | 3.680 | 3.620 | 3.660 | 3.660 | 9,075,300 |
| 2025-06-24 | 3.590 | 3.670 | 3.560 | 3.650 | 3.650 | 9,511,968 |
| 2025-06-23 | 3.540 | 3.590 | 3.530 | 3.580 | 3.580 | 6,658,300 |
| 2025-06-20 | 3.600 | 3.620 | 3.550 | 3.550 | 3.550 | 7,693,600 |
| 2025-06-19 | 3.640 | 3.640 | 3.570 | 3.590 | 3.590 | 9,598,654 |
| 2025-06-18 | 3.680 | 3.680 | 3.610 | 3.640 | 3.640 | 6,764,200 |
| 2025-06-17 | 3.640 | 3.710 | 3.620 | 3.670 | 3.670 | 8,395,600 |
| 2025-06-16 | 3.610 | 3.660 | 3.590 | 3.640 | 3.640 | 8,081,002 |
| 2025-06-13 | 3.670 | 3.680 | 3.600 | 3.620 | 3.620 | 10,736,746 |
| 2025-06-12 | 3.730 | 3.740 | 3.660 | 3.680 | 3.680 | 11,277,898 |
| 2025-06-11 | 3.770 | 3.790 | 3.730 | 3.740 | 3.740 | 14,649,750 |
| 2025-06-10 | 3.800 | 3.810 | 3.710 | 3.770 | 3.770 | 11,517,400 |
| 2025-06-09 | 3.770 | 3.820 | 3.730 | 3.780 | 3.780 | 13,113,900 |
| 2025-06-06 | 3.770 | 3.780 | 3.730 | 3.760 | 3.760 | 12,529,659 |
| 2025-06-05 | 3.910 | 3.910 | 3.720 | 3.760 | 3.760 | 22,650,300 |
| 2025-06-04 | 3.870 | 3.900 | 3.840 | 3.890 | 3.890 | 15,100,910 |
| 2025-06-03 | 4.140 | 4.150 | 3.790 | 3.890 | 3.890 | 40,586,903 |
| 2025-05-30 | 4.190 | 4.190 | 4.120 | 4.150 | 4.150 | 14,054,805 |
| 2025-05-29 | 4.240 | 4.240 | 4.160 | 4.190 | 4.190 | 17,483,874 |
| 2025-05-28 | 4.320 | 4.360 | 4.200 | 4.210 | 4.210 | 13,226,300 |
| 2025-05-27 | 4.270 | 4.320 | 4.180 | 4.300 | 4.300 | 17,632,300 |
| 2025-05-26 | 4.250 | 4.390 | 4.240 | 4.270 | 4.270 | 19,768,800 |
| 2025-05-23 | 4.340 | 4.350 | 4.260 | 4.260 | 4.260 | 25,357,600 |
| 2025-05-22 | 4.220 | 4.370 | 4.220 | 4.230 | 4.230 | 33,112,660 |
| 2025-05-21 | 4.150 | 4.300 | 4.080 | 4.240 | 4.240 | 50,905,588 |
| 2025-05-20 | 4.700 | 4.720 | 4.160 | 4.270 | 4.270 | 100,005,191 |
| 2025-05-19 | 4.130 | 4.290 | 4.100 | 4.290 | 4.290 | 23,720,620 |
| 2025-05-16 | 3.950 | 3.950 | 3.870 | 3.900 | 3.900 | 7,719,189 |
| 2025-05-15 | 3.970 | 3.980 | 3.890 | 3.910 | 3.910 | 7,402,919 |
| 2025-05-14 | 3.930 | 3.980 | 3.900 | 3.970 | 3.970 | 9,539,950 |
| 2025-05-13 | 3.940 | 3.960 | 3.890 | 3.910 | 3.910 | 7,420,052 |
| 2025-05-12 | 3.980 | 3.980 | 3.880 | 3.900 | 3.900 | 9,168,370 |
| 2025-05-09 | 3.940 | 3.970 | 3.900 | 3.940 | 3.940 | 8,648,170 |
| 2025-05-08 | 3.990 | 4.060 | 3.930 | 3.930 | 3.930 | 10,712,900 |
| 2025-05-07 | 3.850 | 4.050 | 3.840 | 4.020 | 4.020 | 19,878,326 |
| 2025-05-06 | 3.770 | 3.840 | 3.730 | 3.830 | 3.830 | 10,604,200 |
| 2025-04-30 | 3.800 | 3.810 | 3.680 | 3.740 | 3.740 | 12,232,750 |
| 2025-04-29 | 3.790 | 3.900 | 3.760 | 3.790 | 3.790 | 9,872,650 |
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.