Bengang Steel Plates Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.880	0.890	0.880	0.890	0.890	205,900
2026-10-20	0.890	0.900	0.880	0.890	0.890	148,335
2026-10-19	0.890	0.900	0.880	0.900	0.900	219,900
2026-10-16	0.890	0.900	0.890	0.900	0.900	97,700
2026-10-15	0.890	0.910	0.880	0.890	0.890	385,800
2026-10-14	0.910	0.910	0.900	0.900	0.900	697,700
2026-10-13	0.910	0.920	0.910	0.920	0.920	236,100
2026-10-12	0.910	0.930	0.910	0.930	0.930	112,277
2026-10-09	0.900	0.930	0.900	0.920	0.920	269,400
2026-10-08	0.900	0.920	0.900	0.910	0.910	128,800
2026-09-30	0.900	0.920	0.900	0.920	0.920	399,863
2026-09-29	0.890	0.910	0.890	0.910	0.910	377,264
2026-09-28	0.910	0.910	0.890	0.900	0.900	226,800
2026-09-24	0.910	0.910	0.900	0.900	0.900	182,100
2026-09-23	0.900	0.920	0.900	0.920	0.920	72,600
2026-09-22	0.920	0.920	0.910	0.920	0.920	179,500
2026-09-21	0.920	0.930	0.910	0.930	0.930	408,500
2026-09-18	0.920	0.920	0.900	0.920	0.920	127,600
2026-09-17	0.910	0.920	0.900	0.920	0.920	426,700
2026-09-16	0.900	0.920	0.900	0.920	0.920	105,300
2026-09-15	0.920	0.920	0.900	0.920	0.920	265,900
2026-09-14	0.920	0.930	0.910	0.930	0.930	359,200
2026-09-11	0.910	0.930	0.900	0.930	0.930	262,200
2026-09-10	0.920	0.930	0.920	0.930	0.930	139,910
2026-09-09	0.930	0.940	0.920	0.930	0.930	446,700
2026-09-08	0.900	0.940	0.900	0.940	0.940	1,349,700
2026-09-07	0.900	0.920	0.900	0.910	0.910	354,700
2026-09-04	0.900	0.900	0.890	0.900	0.900	87,900
2026-09-03	0.900	0.910	0.890	0.900	0.900	358,100
2026-09-02	0.900	0.910	0.890	0.910	0.910	222,500
2026-09-01	0.900	0.920	0.890	0.920	0.920	443,401
2026-08-31	0.920	0.930	0.890	0.900	0.900	511,600
2026-08-28	0.930	0.940	0.910	0.930	0.930	446,401
2026-08-27	0.950	0.960	0.910	0.940	0.940	1,020,300
2026-08-26	0.940	0.970	0.940	0.960	0.960	983,201
2026-08-25	0.910	0.940	0.910	0.930	0.930	1,238,800
2026-08-24	0.900	0.920	0.900	0.920	0.920	946,000
2026-08-21	0.880	0.900	0.880	0.900	0.900	565,200
2026-08-20	0.880	0.890	0.870	0.880	0.880	197,800
2026-08-19	0.890	0.890	0.870	0.880	0.880	372,900
2026-08-18	0.900	0.900	0.890	0.900	0.900	194,900
2026-08-17	0.890	0.900	0.890	0.900	0.900	345,100
2026-08-14	0.890	0.890	0.880	0.890	0.890	198,000
2026-08-13	0.890	0.890	0.880	0.890	0.890	96,200
2026-08-12	0.890	0.900	0.880	0.900	0.900	182,000
2026-08-11	0.890	0.900	0.890	0.900	0.900	181,200
2026-08-10	0.890	0.900	0.880	0.900	0.900	76,300
2026-08-07	0.900	0.900	0.880	0.890	0.890	122,600
2026-08-06	0.890	0.900	0.890	0.900	0.900	338,900
2026-08-05	0.890	0.900	0.880	0.900	0.900	235,200
2026-08-04	0.890	0.900	0.880	0.890	0.890	322,600
2026-08-03	0.870	0.890	0.870	0.890	0.890	275,100
2026-07-31	0.890	0.890	0.860	0.880	0.880	392,400
2026-07-30	0.870	0.890	0.870	0.890	0.890	375,500
2026-07-29	0.880	0.890	0.870	0.880	0.880	546,400
2026-07-28	0.890	0.890	0.860	0.870	0.870	323,100
2026-07-27	0.870	0.890	0.870	0.890	0.890	179,500
2026-07-24	0.870	0.880	0.860	0.870	0.870	186,100
2026-07-23	0.840	0.880	0.840	0.880	0.880	678,500
2026-07-22	0.840	0.860	0.840	0.860	0.860	480,400

Page 1 of 1 · 60 trading days

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.