Bengang Steel Plates Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	0.850	0.850	0.840	0.850	0.850	257,000
2026-07-20	0.830	0.850	0.830	0.850	0.850	292,764
2026-07-17	0.840	0.850	0.820	0.830	0.830	329,500
2026-07-16	0.850	0.850	0.830	0.840	0.840	397,400
2026-07-15	0.840	0.850	0.830	0.850	0.850	589,900
2026-07-14	0.820	0.840	0.820	0.840	0.840	363,937
2026-07-13	0.840	0.850	0.820	0.830	0.830	238,300
2026-07-10	0.820	0.850	0.820	0.840	0.840	845,637
2026-07-09	0.830	0.850	0.820	0.840	0.840	345,537
2026-07-08	0.830	0.840	0.820	0.840	0.840	338,100
2026-07-07	0.830	0.840	0.820	0.830	0.830	69,200
2026-07-06	0.840	0.840	0.830	0.840	0.840	340,700
2026-07-03	0.840	0.840	0.820	0.840	0.840	386,000
2026-07-02	0.850	0.850	0.830	0.840	0.840	672,400
2026-07-01	0.830	0.860	0.820	0.850	0.850	600,400
2026-06-30	0.820	0.840	0.810	0.830	0.830	677,050
2026-06-29	0.800	0.820	0.800	0.820	0.820	1,221,381
2026-06-26	0.830	0.830	0.790	0.800	0.800	683,650
2026-06-25	0.870	0.870	0.830	0.840	0.840	524,200
2026-06-24	0.900	0.900	0.850	0.860	0.860	1,087,400
2026-06-23	0.900	0.910	0.890	0.900	0.900	509,200
2026-06-22	0.890	0.910	0.880	0.900	0.900	296,701
2026-06-18	0.890	0.920	0.890	0.900	0.900	557,100
2026-06-17	0.910	0.910	0.880	0.890	0.890	546,600
2026-06-16	0.920	0.930	0.910	0.910	0.910	495,700
2026-06-15	0.920	0.930	0.910	0.930	0.930	230,700
2026-06-12	0.890	0.930	0.890	0.920	0.920	880,800
2026-06-11	0.900	0.900	0.890	0.900	0.900	46,900
2026-06-10	0.890	0.910	0.890	0.900	0.900	319,800
2026-06-09	0.910	0.910	0.890	0.900	0.900	391,900
2026-06-08	0.910	0.920	0.900	0.910	0.910	543,900
2026-06-05	0.890	0.920	0.890	0.910	0.910	987,900
2026-06-04	0.920	0.920	0.890	0.900	0.900	757,100
2026-06-03	0.900	0.920	0.890	0.920	0.920	803,400
2026-06-02	0.880	0.910	0.880	0.900	0.900	774,900
2026-06-01	0.880	0.890	0.870	0.890	0.890	315,200
2026-05-29	0.860	0.890	0.860	0.880	0.880	386,700
2026-05-28	0.880	0.890	0.860	0.880	0.880	272,300
2026-05-27	0.890	0.900	0.870	0.880	0.880	511,800
2026-05-26	0.910	0.910	0.880	0.900	0.900	715,400
2026-05-25	0.900	0.910	0.890	0.910	0.910	933,800
2026-05-22	0.880	0.910	0.860	0.910	0.910	1,487,951
2026-05-21	0.920	0.920	0.870	0.880	0.880	2,271,400
2026-05-20	0.950	0.950	0.900	0.920	0.920	1,293,700
2026-05-19	0.950	0.960	0.930	0.950	0.950	478,100
2026-05-18	0.950	0.960	0.930	0.950	0.950	573,200
2026-05-15	0.960	0.990	0.950	0.970	0.970	539,135
2026-05-14	1.000	1.000	0.970	0.970	0.970	442,400
2026-05-13	0.990	1.000	0.980	0.990	0.990	459,300
2026-05-12	1.000	1.010	0.990	1.000	1.000	659,600
2026-05-11	1.000	1.010	1.000	1.010	1.010	1,080,400
2026-05-08	0.960	1.000	0.960	1.000	1.000	1,051,951
2026-05-07	1.010	1.020	0.970	0.980	0.980	1,246,300
2026-05-06	1.070	1.070	1.000	1.010	1.010	2,328,550
2026-04-30	1.100	1.100	1.070	1.080	1.080	992,900
2026-04-29	1.110	1.120	1.100	1.120	1.120	223,800
2026-04-28	1.130	1.130	1.090	1.110	1.110	1,379,643
2026-04-27	1.140	1.150	1.130	1.150	1.150	266,000
2026-04-24	1.130	1.140	1.130	1.140	1.140	158,261
2026-04-23	1.160	1.160	1.130	1.140	1.140	795,000

← NewerPage 2 of 3 · 121 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.