Bengang Steel Plates Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 2.990 | 3.060 | 2.960 | 2.970 | 2.970 | 18,981,000 |
| 2025-01-22 | 2.990 | 3.000 | 2.900 | 2.960 | 2.960 | 11,403,149 |
| 2025-01-21 | 3.060 | 3.080 | 2.970 | 2.990 | 2.990 | 12,420,166 |
| 2025-01-20 | 3.040 | 3.130 | 2.940 | 3.050 | 3.050 | 16,316,259 |
| 2025-01-17 | 3.140 | 3.160 | 3.000 | 3.020 | 3.020 | 15,121,200 |
| 2025-01-16 | 3.030 | 3.210 | 3.020 | 3.140 | 3.140 | 15,958,102 |
| 2025-01-15 | 3.020 | 3.040 | 2.970 | 3.030 | 3.030 | 9,609,160 |
| 2025-01-14 | 2.990 | 3.040 | 2.940 | 3.030 | 3.030 | 12,595,300 |
| 2025-01-13 | 2.890 | 3.000 | 2.850 | 2.990 | 2.990 | 10,498,760 |
| 2025-01-10 | 3.000 | 3.030 | 2.910 | 2.920 | 2.920 | 8,256,260 |
| 2025-01-09 | 3.000 | 3.030 | 2.970 | 3.000 | 3.000 | 7,112,076 |
| 2025-01-08 | 3.110 | 3.110 | 2.960 | 3.030 | 3.030 | 11,413,082 |
| 2025-01-07 | 3.100 | 3.130 | 3.040 | 3.110 | 3.110 | 8,589,481 |
| 2025-01-06 | 3.060 | 3.150 | 3.000 | 3.110 | 3.110 | 11,021,398 |
| 2025-01-03 | 3.150 | 3.160 | 3.040 | 3.060 | 3.060 | 11,367,697 |
| 2025-01-02 | 3.210 | 3.270 | 3.120 | 3.150 | 3.150 | 12,183,950 |
| 2024-12-31 | 3.250 | 3.320 | 3.190 | 3.200 | 3.200 | 8,757,298 |
| 2024-12-30 | 3.330 | 3.390 | 3.210 | 3.260 | 3.260 | 14,876,300 |
| 2024-12-27 | 3.250 | 3.420 | 3.230 | 3.310 | 3.310 | 17,531,719 |
| 2024-12-26 | 3.160 | 3.270 | 3.140 | 3.250 | 3.250 | 14,706,706 |
| 2024-12-25 | 3.260 | 3.270 | 3.120 | 3.180 | 3.180 | 14,516,910 |
| 2024-12-24 | 3.330 | 3.330 | 3.230 | 3.260 | 3.260 | 16,304,711 |
| 2024-12-23 | 3.350 | 3.380 | 3.200 | 3.220 | 3.220 | 13,903,143 |
| 2024-12-20 | 3.450 | 3.480 | 3.330 | 3.350 | 3.350 | 13,688,600 |
| 2024-12-19 | 3.430 | 3.510 | 3.350 | 3.460 | 3.460 | 13,272,800 |
| 2024-12-18 | 3.480 | 3.540 | 3.440 | 3.460 | 3.460 | 9,016,518 |
| 2024-12-17 | 3.550 | 3.560 | 3.420 | 3.460 | 3.460 | 15,105,633 |
| 2024-12-16 | 3.560 | 3.600 | 3.530 | 3.560 | 3.560 | 10,479,800 |
| 2024-12-13 | 3.670 | 3.690 | 3.540 | 3.570 | 3.570 | 15,543,968 |
| 2024-12-12 | 3.680 | 3.710 | 3.610 | 3.670 | 3.670 | 14,271,167 |
| 2024-12-11 | 3.540 | 3.720 | 3.510 | 3.670 | 3.670 | 18,802,369 |
| 2024-12-10 | 3.700 | 3.720 | 3.540 | 3.550 | 3.550 | 20,161,800 |
| 2024-12-09 | 3.670 | 3.730 | 3.560 | 3.590 | 3.590 | 13,973,588 |
| 2024-12-06 | 3.600 | 3.690 | 3.580 | 3.660 | 3.660 | 17,790,175 |
| 2024-12-05 | 3.510 | 3.590 | 3.490 | 3.590 | 3.590 | 11,050,694 |
| 2024-12-04 | 3.560 | 3.600 | 3.500 | 3.520 | 3.520 | 11,140,786 |
| 2024-12-03 | 3.600 | 3.600 | 3.490 | 3.560 | 3.560 | 14,670,768 |
| 2024-12-02 | 3.430 | 3.660 | 3.410 | 3.600 | 3.600 | 23,458,062 |
| 2024-11-29 | 3.460 | 3.490 | 3.390 | 3.420 | 3.420 | 9,861,199 |
| 2024-11-28 | 3.430 | 3.490 | 3.400 | 3.450 | 3.450 | 8,621,900 |
| 2024-11-27 | 3.360 | 3.430 | 3.270 | 3.430 | 3.430 | 12,006,500 |
| 2024-11-26 | 3.400 | 3.430 | 3.350 | 3.370 | 3.370 | 7,694,593 |
| 2024-11-25 | 3.340 | 3.420 | 3.320 | 3.400 | 3.400 | 9,998,176 |
| 2024-11-22 | 3.480 | 3.530 | 3.340 | 3.350 | 3.350 | 9,741,900 |
| 2024-11-21 | 3.550 | 3.560 | 3.440 | 3.480 | 3.480 | 10,422,752 |
| 2024-11-20 | 3.440 | 3.550 | 3.410 | 3.550 | 3.550 | 13,439,838 |
| 2024-11-19 | 3.360 | 3.470 | 3.300 | 3.470 | 3.470 | 19,551,474 |
| 2024-11-18 | 3.400 | 3.530 | 3.360 | 3.380 | 3.380 | 21,273,598 |
| 2024-11-15 | 3.390 | 3.450 | 3.360 | 3.360 | 3.360 | 14,322,300 |
| 2024-11-14 | 3.480 | 3.500 | 3.400 | 3.400 | 3.400 | 12,918,270 |
| 2024-11-13 | 3.510 | 3.580 | 3.440 | 3.480 | 3.480 | 12,704,388 |
| 2024-11-12 | 3.590 | 3.630 | 3.500 | 3.520 | 3.520 | 15,834,176 |
| 2024-11-11 | 3.640 | 3.690 | 3.540 | 3.590 | 3.590 | 19,248,070 |
| 2024-11-08 | 3.790 | 3.820 | 3.640 | 3.660 | 3.660 | 21,345,753 |
| 2024-11-07 | 3.630 | 3.820 | 3.610 | 3.760 | 3.760 | 18,978,800 |
| 2024-11-06 | 3.690 | 3.700 | 3.550 | 3.640 | 3.640 | 17,317,700 |
| 2024-11-05 | 3.590 | 3.700 | 3.590 | 3.690 | 3.690 | 15,607,384 |
| 2024-11-04 | 3.660 | 3.680 | 3.500 | 3.610 | 3.610 | 18,773,300 |
| 2024-11-01 | 3.730 | 3.760 | 3.630 | 3.660 | 3.660 | 18,772,367 |
| 2024-10-31 | 3.670 | 3.770 | 3.620 | 3.710 | 3.710 | 19,975,948 |
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.