Bengang Steel Plates Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	2.190	2.230	2.120	2.230	2.230	19,733,280
2026-10-22	2.250	2.260	2.190	2.190	2.190	15,249,500
2026-10-21	2.280	2.290	2.250	2.260	2.260	12,750,800
2026-10-20	2.280	2.300	2.230	2.230	2.230	11,919,600
2026-10-19	2.280	2.330	2.270	2.290	2.290	14,258,400
2026-10-16	2.310	2.350	2.280	2.310	2.310	14,915,900
2026-10-15	2.360	2.380	2.270	2.290	2.290	20,285,100
2026-10-14	2.400	2.460	2.390	2.400	2.400	17,217,498
2026-10-13	2.390	2.440	2.350	2.420	2.420	17,807,900
2026-10-12	2.430	2.450	2.390	2.400	2.400	18,662,500
2026-10-09	2.370	2.440	2.350	2.430	2.430	23,774,900
2026-10-08	2.350	2.420	2.320	2.350	2.350	20,787,400
2026-09-30	2.280	2.370	2.230	2.350	2.350	28,295,898
2026-09-29	2.210	2.280	2.190	2.270	2.270	24,401,600
2026-09-28	2.210	2.230	2.180	2.200	2.200	13,338,896
2026-09-24	2.210	2.230	2.180	2.210	2.210	17,726,033
2026-09-23	2.260	2.330	2.210	2.220	2.220	30,809,736
2026-09-22	2.340	2.340	2.230	2.270	2.270	26,175,633
2026-09-21	2.280	2.340	2.260	2.330	2.330	21,356,980
2026-09-18	2.270	2.300	2.240	2.270	2.270	14,394,500
2026-09-17	2.260	2.270	2.210	2.250	2.250	15,476,708
2026-09-16	2.260	2.290	2.220	2.280	2.280	13,644,300
2026-09-15	2.300	2.320	2.250	2.270	2.270	14,295,908
2026-09-14	2.320	2.350	2.280	2.320	2.320	19,180,699
2026-09-11	2.410	2.420	2.300	2.300	2.300	21,060,000
2026-09-10	2.450	2.470	2.390	2.440	2.440	15,761,716
2026-09-09	2.420	2.480	2.390	2.450	2.450	25,207,512
2026-09-08	2.300	2.440	2.300	2.430	2.430	32,110,305
2026-09-07	2.320	2.340	2.280	2.300	2.300	15,927,008
2026-09-04	2.330	2.370	2.310	2.330	2.330	15,547,603
2026-09-03	2.350	2.380	2.320	2.330	2.330	14,109,207
2026-09-02	2.380	2.390	2.310	2.350	2.350	19,299,896
2026-09-01	2.350	2.410	2.320	2.380	2.380	22,966,199
2026-08-31	2.390	2.420	2.320	2.350	2.350	25,503,900
2026-08-28	2.380	2.430	2.360	2.410	2.410	19,640,340
2026-08-27	2.400	2.420	2.340	2.390	2.390	18,789,867
2026-08-26	2.390	2.460	2.370	2.420	2.420	18,748,150
2026-08-25	2.330	2.400	2.310	2.390	2.390	18,821,598
2026-08-24	2.340	2.380	2.300	2.320	2.320	15,494,408
2026-08-21	2.350	2.350	2.290	2.330	2.330	15,310,400
2026-08-20	2.300	2.360	2.280	2.350	2.350	16,521,600
2026-08-19	2.330	2.330	2.270	2.290	2.290	10,653,308
2026-08-18	2.310	2.340	2.290	2.320	2.320	11,956,100
2026-08-17	2.280	2.320	2.260	2.310	2.310	10,273,510
2026-08-14	2.280	2.300	2.230	2.270	2.270	12,323,701
2026-08-13	2.350	2.360	2.260	2.290	2.290	17,670,693
2026-08-12	2.300	2.360	2.280	2.340	2.340	14,608,593
2026-08-11	2.340	2.340	2.290	2.300	2.300	11,012,400
2026-08-10	2.300	2.350	2.290	2.330	2.330	12,118,300
2026-08-07	2.320	2.330	2.250	2.290	2.290	13,528,813
2026-08-06	2.350	2.370	2.290	2.340	2.340	13,825,100
2026-08-05	2.370	2.380	2.330	2.350	2.350	12,380,500
2026-08-04	2.420	2.450	2.360	2.360	2.360	12,744,700
2026-08-03	2.370	2.430	2.350	2.420	2.420	19,662,400
2026-07-31	2.340	2.360	2.300	2.350	2.350	13,958,900
2026-07-30	2.310	2.390	2.300	2.330	2.330	15,179,800
2026-07-29	2.270	2.350	2.250	2.320	2.320	18,379,180
2026-07-28	2.250	2.300	2.240	2.270	2.270	9,596,915
2026-07-27	2.210	2.270	2.180	2.260	2.260	15,405,600
2026-07-24	2.330	2.350	2.200	2.200	2.200	16,977,602

Page 1 of 21 · 1,212 trading daysOlder →

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.