Bengang Steel Plates Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	1.300	1.310	1.290	1.310	1.310	722,600
2025-07-23	1.290	1.300	1.280	1.300	1.300	910,300
2025-07-22	1.300	1.300	1.280	1.290	1.290	1,399,700
2025-07-21	1.270	1.310	1.260	1.300	1.300	1,709,800
2025-07-18	1.250	1.270	1.250	1.270	1.270	404,600
2025-07-17	1.250	1.260	1.240	1.260	1.260	1,110,800
2025-07-16	1.260	1.280	1.240	1.250	1.250	1,789,300
2025-07-15	1.290	1.310	1.260	1.270	1.270	2,632,000
2025-07-14	1.310	1.320	1.280	1.300	1.300	1,338,006
2025-07-11	1.310	1.320	1.300	1.320	1.320	1,901,900
2025-07-10	1.310	1.320	1.300	1.310	1.310	1,378,800
2025-07-09	1.330	1.330	1.300	1.310	1.310	1,053,600
2025-07-08	1.320	1.350	1.310	1.330	1.330	2,049,200
2025-07-07	1.340	1.340	1.320	1.320	1.320	781,100
2025-07-04	1.320	1.360	1.320	1.340	1.340	2,360,700
2025-07-03	1.330	1.340	1.310	1.320	1.320	1,490,800
2025-07-02	1.300	1.350	1.290	1.330	1.330	1,054,800
2025-07-01	1.300	1.310	1.300	1.310	1.310	191,800
2025-06-30	1.300	1.330	1.280	1.320	1.320	1,713,900
2025-06-27	1.300	1.310	1.290	1.300	1.300	317,600
2025-06-26	1.290	1.300	1.290	1.300	1.300	94,200
2025-06-25	1.300	1.300	1.280	1.300	1.300	184,900
2025-06-24	1.300	1.300	1.280	1.300	1.300	197,600
2025-06-23	1.300	1.300	1.280	1.290	1.290	352,300
2025-06-20	1.300	1.310	1.290	1.290	1.290	283,300
2025-06-19	1.290	1.300	1.270	1.300	1.300	346,900
2025-06-18	1.300	1.310	1.290	1.310	1.310	116,000
2025-06-17	1.300	1.310	1.300	1.310	1.310	83,300
2025-06-16	1.270	1.290	1.270	1.290	1.290	76,500
2025-06-13	1.280	1.300	1.250	1.290	1.290	507,300
2025-06-12	1.300	1.310	1.270	1.280	1.280	119,200
2025-06-11	1.280	1.310	1.280	1.300	1.300	78,300
2025-06-10	1.290	1.300	1.260	1.290	1.290	227,600
2025-06-09	1.320	1.320	1.260	1.310	1.310	794,900
2025-06-06	1.290	1.320	1.280	1.300	1.300	274,300
2025-06-05	1.300	1.310	1.290	1.300	1.300	276,900
2025-06-04	1.310	1.320	1.310	1.310	1.310	133,900
2025-06-03	1.340	1.340	1.290	1.300	1.300	500,000
2025-05-30	1.340	1.350	1.320	1.340	1.340	371,855
2025-05-29	1.340	1.360	1.340	1.350	1.350	176,800
2025-05-28	1.350	1.360	1.350	1.350	1.350	222,100
2025-05-27	1.350	1.380	1.340	1.370	1.370	208,700
2025-05-26	1.360	1.390	1.360	1.370	1.370	353,300
2025-05-23	1.380	1.380	1.360	1.370	1.370	683,900
2025-05-22	1.370	1.380	1.340	1.360	1.360	523,400
2025-05-21	1.350	1.360	1.340	1.350	1.350	210,950
2025-05-20	1.340	1.390	1.330	1.360	1.360	1,533,400
2025-05-19	1.310	1.390	1.310	1.350	1.350	1,978,900
2025-05-16	1.270	1.270	1.250	1.270	1.270	55,300
2025-05-15	1.260	1.270	1.260	1.270	1.270	104,100
2025-05-14	1.270	1.280	1.260	1.270	1.270	105,300
2025-05-13	1.260	1.280	1.250	1.270	1.270	135,700
2025-05-12	1.240	1.270	1.240	1.260	1.260	189,140
2025-05-09	1.260	1.260	1.240	1.250	1.250	463,800
2025-05-08	1.230	1.260	1.230	1.260	1.260	479,200
2025-05-07	1.210	1.250	1.210	1.250	1.250	469,500
2025-05-06	1.210	1.230	1.210	1.220	1.220	125,400
2025-04-30	1.220	1.240	1.210	1.230	1.230	335,000
2025-04-29	1.240	1.250	1.210	1.240	1.240	349,800
2025-04-28	1.200	1.250	1.200	1.240	1.240	378,600

← NewerPage 6 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.