Bengang Steel Plates Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 3.740 | 3.880 | 3.710 | 3.790 | 3.790 | 14,027,023 |
| 2025-04-25 | 3.740 | 3.780 | 3.710 | 3.730 | 3.730 | 10,813,300 |
| 2025-04-24 | 3.740 | 3.780 | 3.700 | 3.730 | 3.730 | 12,504,130 |
| 2025-04-23 | 3.650 | 3.810 | 3.560 | 3.740 | 3.740 | 17,927,430 |
| 2025-04-22 | 3.660 | 3.660 | 3.590 | 3.630 | 3.630 | 5,733,300 |
| 2025-04-21 | 3.580 | 3.680 | 3.570 | 3.640 | 3.640 | 8,726,577 |
| 2025-04-18 | 3.550 | 3.640 | 3.520 | 3.580 | 3.580 | 10,636,200 |
| 2025-04-17 | 3.530 | 3.580 | 3.520 | 3.540 | 3.540 | 7,912,000 |
| 2025-04-16 | 3.550 | 3.590 | 3.500 | 3.540 | 3.540 | 11,961,400 |
| 2025-04-15 | 3.600 | 3.610 | 3.500 | 3.560 | 3.560 | 12,483,398 |
| 2025-04-14 | 3.510 | 3.700 | 3.510 | 3.600 | 3.600 | 15,975,192 |
| 2025-04-11 | 3.510 | 3.590 | 3.480 | 3.490 | 3.490 | 13,148,656 |
| 2025-04-10 | 3.510 | 3.590 | 3.450 | 3.520 | 3.520 | 17,321,843 |
| 2025-04-09 | 3.300 | 3.430 | 3.100 | 3.410 | 3.410 | 23,632,931 |
| 2025-04-08 | 3.420 | 3.440 | 3.240 | 3.330 | 3.330 | 22,726,346 |
| 2025-04-07 | 3.570 | 3.620 | 3.400 | 3.400 | 3.400 | 18,224,200 |
| 2025-04-03 | 3.720 | 3.810 | 3.690 | 3.780 | 3.780 | 9,356,751 |
| 2025-04-02 | 3.760 | 3.800 | 3.730 | 3.780 | 3.780 | 7,480,462 |
| 2025-04-01 | 3.700 | 3.820 | 3.680 | 3.770 | 3.770 | 12,532,199 |
| 2025-03-31 | 3.700 | 3.730 | 3.600 | 3.710 | 3.710 | 16,688,199 |
| 2025-03-28 | 3.850 | 3.870 | 3.720 | 3.720 | 3.720 | 17,168,420 |
| 2025-03-27 | 3.890 | 3.900 | 3.780 | 3.840 | 3.840 | 15,551,999 |
| 2025-03-26 | 3.890 | 3.940 | 3.860 | 3.910 | 3.910 | 15,132,518 |
| 2025-03-25 | 3.970 | 4.020 | 3.890 | 3.910 | 3.910 | 23,426,134 |
| 2025-03-24 | 4.060 | 4.240 | 3.910 | 3.970 | 3.970 | 38,955,645 |
| 2025-03-21 | 4.190 | 4.230 | 4.020 | 4.020 | 4.020 | 57,449,253 |
| 2025-03-20 | 3.790 | 4.190 | 3.780 | 4.160 | 4.160 | 78,273,370 |
| 2025-03-19 | 3.810 | 3.860 | 3.770 | 3.810 | 3.810 | 12,114,447 |
| 2025-03-18 | 3.770 | 3.840 | 3.740 | 3.810 | 3.810 | 15,124,189 |
| 2025-03-17 | 3.760 | 3.820 | 3.710 | 3.770 | 3.770 | 16,084,385 |
| 2025-03-14 | 3.760 | 3.780 | 3.650 | 3.770 | 3.770 | 23,664,431 |
| 2025-03-13 | 3.860 | 3.890 | 3.730 | 3.790 | 3.790 | 23,172,588 |
| 2025-03-12 | 3.940 | 3.960 | 3.850 | 3.860 | 3.860 | 15,585,900 |
| 2025-03-11 | 3.920 | 3.930 | 3.810 | 3.920 | 3.920 | 24,345,579 |
| 2025-03-10 | 3.910 | 3.970 | 3.870 | 3.920 | 3.920 | 22,816,481 |
| 2025-03-07 | 4.020 | 4.120 | 3.940 | 3.970 | 3.970 | 26,803,636 |
| 2025-03-06 | 4.080 | 4.120 | 3.930 | 4.010 | 4.010 | 30,785,589 |
| 2025-03-05 | 3.990 | 4.010 | 3.850 | 4.000 | 4.000 | 27,467,811 |
| 2025-03-04 | 3.920 | 4.040 | 3.870 | 4.000 | 4.000 | 25,641,304 |
| 2025-03-03 | 4.000 | 4.190 | 3.930 | 3.960 | 3.960 | 36,524,533 |
| 2025-02-28 | 3.950 | 4.140 | 3.830 | 4.030 | 4.030 | 53,277,774 |
| 2025-02-27 | 4.150 | 4.180 | 3.880 | 3.910 | 3.910 | 51,698,906 |
| 2025-02-26 | 3.720 | 4.030 | 3.720 | 4.030 | 4.030 | 40,926,709 |
| 2025-02-25 | 3.720 | 3.780 | 3.640 | 3.660 | 3.660 | 22,840,601 |
| 2025-02-24 | 3.720 | 3.820 | 3.700 | 3.740 | 3.740 | 22,950,902 |
| 2025-02-21 | 3.710 | 3.750 | 3.610 | 3.700 | 3.700 | 24,619,600 |
| 2025-02-20 | 3.850 | 3.920 | 3.670 | 3.700 | 3.700 | 36,535,453 |
| 2025-02-19 | 3.860 | 3.960 | 3.720 | 3.860 | 3.860 | 66,510,980 |
| 2025-02-18 | 3.490 | 3.860 | 3.470 | 3.860 | 3.860 | 45,877,279 |
| 2025-02-17 | 3.380 | 3.580 | 3.350 | 3.510 | 3.510 | 30,380,944 |
| 2025-02-14 | 3.360 | 3.400 | 3.310 | 3.350 | 3.350 | 16,972,300 |
| 2025-02-13 | 3.320 | 3.430 | 3.310 | 3.370 | 3.370 | 22,685,601 |
| 2025-02-12 | 3.380 | 3.390 | 3.280 | 3.340 | 3.340 | 22,363,001 |
| 2025-02-11 | 3.460 | 3.480 | 3.340 | 3.360 | 3.360 | 22,331,400 |
| 2025-02-10 | 3.390 | 3.460 | 3.320 | 3.440 | 3.440 | 48,156,920 |
| 2025-02-07 | 3.040 | 3.300 | 3.030 | 3.300 | 3.300 | 32,542,513 |
| 2025-02-06 | 3.070 | 3.090 | 2.970 | 3.000 | 3.000 | 29,951,967 |
| 2025-02-05 | 3.190 | 3.240 | 3.000 | 3.030 | 3.030 | 41,851,737 |
| 2025-01-27 | 3.360 | 3.600 | 3.270 | 3.320 | 3.320 | 63,508,532 |
| 2025-01-24 | 3.180 | 3.270 | 2.950 | 3.270 | 3.270 | 43,494,552 |
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.