Bengang Steel Plates Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	1.250	1.250	1.230	1.230	1.230	1,573,101
2025-10-23	1.270	1.290	1.240	1.250	1.250	2,724,950
2025-10-22	1.280	1.290	1.270	1.280	1.280	180,401
2025-10-21	1.270	1.290	1.270	1.280	1.280	385,950
2025-10-20	1.280	1.280	1.270	1.280	1.280	78,300
2025-10-17	1.270	1.290	1.270	1.270	1.270	353,000
2025-10-16	1.280	1.290	1.280	1.280	1.280	450,200
2025-10-15	1.280	1.290	1.280	1.290	1.290	469,200
2025-10-14	1.300	1.300	1.280	1.280	1.280	566,750
2025-10-13	1.280	1.300	1.280	1.290	1.290	432,450
2025-10-10	1.290	1.310	1.290	1.300	1.300	228,900
2025-10-09	1.280	1.310	1.280	1.310	1.310	1,010,201
2025-09-30	1.280	1.280	1.270	1.280	1.280	87,000
2025-09-29	1.290	1.290	1.270	1.280	1.280	1,083,000
2025-09-26	1.300	1.300	1.280	1.290	1.290	165,900
2025-09-25	1.290	1.300	1.280	1.300	1.300	270,300
2025-09-24	1.280	1.300	1.280	1.300	1.300	162,800
2025-09-23	1.300	1.310	1.270	1.290	1.290	709,600
2025-09-22	1.300	1.300	1.280	1.300	1.300	671,600
2025-09-19	1.310	1.310	1.290	1.310	1.310	221,600
2025-09-18	1.320	1.330	1.290	1.310	1.310	722,600
2025-09-17	1.320	1.330	1.310	1.330	1.330	228,801
2025-09-16	1.320	1.330	1.310	1.320	1.320	431,500
2025-09-15	1.310	1.320	1.290	1.320	1.320	723,000
2025-09-12	1.290	1.320	1.290	1.310	1.310	1,402,400
2025-09-11	1.270	1.290	1.260	1.290	1.290	1,299,700
2025-09-10	1.270	1.280	1.270	1.280	1.280	287,300
2025-09-09	1.290	1.290	1.270	1.280	1.280	784,500
2025-09-08	1.290	1.300	1.280	1.290	1.290	540,800
2025-09-05	1.260	1.290	1.260	1.290	1.290	1,261,829
2025-09-04	1.260	1.270	1.260	1.270	1.270	589,900
2025-09-03	1.290	1.290	1.260	1.270	1.270	994,800
2025-09-02	1.290	1.290	1.270	1.290	1.290	977,300
2025-09-01	1.300	1.310	1.290	1.300	1.300	1,192,200
2025-08-29	1.310	1.320	1.300	1.310	1.310	1,035,600
2025-08-28	1.300	1.310	1.270	1.310	1.310	1,635,900
2025-08-27	1.330	1.330	1.290	1.290	1.290	1,018,900
2025-08-26	1.360	1.360	1.310	1.310	1.310	1,259,300
2025-08-25	1.340	1.380	1.340	1.360	1.360	2,003,900
2025-08-22	1.330	1.340	1.320	1.340	1.340	506,900
2025-08-21	1.300	1.350	1.300	1.320	1.320	2,362,580
2025-08-20	1.300	1.310	1.280	1.310	1.310	1,684,580
2025-08-19	1.300	1.310	1.290	1.300	1.300	786,000
2025-08-18	1.280	1.300	1.280	1.290	1.290	1,408,200
2025-08-15	1.290	1.290	1.280	1.280	1.280	1,707,521
2025-08-14	1.280	1.290	1.280	1.290	1.290	561,800
2025-08-13	1.290	1.300	1.280	1.290	1.290	949,321
2025-08-12	1.280	1.300	1.280	1.290	1.290	502,900
2025-08-11	1.280	1.300	1.280	1.300	1.300	712,300
2025-08-08	1.270	1.290	1.270	1.290	1.290	1,715,585
2025-08-07	1.300	1.310	1.280	1.280	1.280	1,570,100
2025-08-06	1.290	1.310	1.280	1.300	1.300	1,730,900
2025-08-05	1.290	1.300	1.280	1.290	1.290	616,300
2025-08-04	1.280	1.290	1.280	1.290	1.290	412,800
2025-08-01	1.290	1.290	1.280	1.290	1.290	534,300
2025-07-31	1.310	1.310	1.290	1.300	1.300	635,200
2025-07-30	1.310	1.320	1.300	1.310	1.310	891,006
2025-07-29	1.300	1.310	1.290	1.310	1.310	622,200
2025-07-28	1.300	1.310	1.290	1.300	1.300	1,400,700
2025-07-25	1.300	1.310	1.290	1.300	1.300	630,300

← NewerPage 5 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-16	0.7177 CNY
2021-10-13	0.5720 CNY
2021-07-19	0.0121 CNY
2019-07-10	0.0570 CNY

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.