Bengang Steel Plates Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	1.140	1.160	1.140	1.160	1.160	418,700
2026-04-21	1.120	1.150	1.110	1.150	1.150	1,142,700
2026-04-20	1.140	1.140	1.110	1.130	1.130	554,400
2026-04-17	1.170	1.170	1.100	1.140	1.140	1,133,000
2026-04-16	1.170	1.180	1.160	1.170	1.170	567,800
2026-04-15	1.190	1.190	1.170	1.170	1.170	639,000
2026-04-14	1.190	1.200	1.180	1.200	1.200	953,400
2026-04-13	1.200	1.210	1.180	1.190	1.190	987,200
2026-04-10	1.220	1.220	1.200	1.210	1.210	317,000
2026-04-09	1.210	1.220	1.210	1.220	1.220	193,700
2026-04-08	1.210	1.220	1.200	1.210	1.210	449,100
2026-04-07	1.210	1.210	1.200	1.210	1.210	192,400
2026-04-03	1.210	1.220	1.210	1.220	1.220	382,700
2026-04-02	1.220	1.230	1.220	1.230	1.230	252,900
2026-04-01	1.220	1.230	1.220	1.230	1.230	142,021
2026-03-31	1.240	1.240	1.220	1.230	1.230	529,021
2026-03-30	1.220	1.240	1.220	1.230	1.230	155,900
2026-03-27	1.230	1.240	1.230	1.240	1.240	30,000
2026-03-26	1.230	1.240	1.220	1.240	1.240	562,300
2026-03-25	1.230	1.240	1.230	1.240	1.240	421,600
2026-03-24	1.220	1.240	1.210	1.240	1.240	473,700
2026-03-23	1.240	1.240	1.220	1.230	1.230	583,600
2026-03-20	1.240	1.250	1.240	1.240	1.240	248,559
2026-03-19	1.260	1.260	1.240	1.250	1.250	464,900
2026-03-18	1.270	1.270	1.250	1.260	1.260	447,400
2026-03-17	1.250	1.290	1.250	1.270	1.270	967,100
2026-03-16	1.260	1.280	1.250	1.260	1.260	1,107,100
2026-03-13	1.270	1.280	1.260	1.280	1.280	956,800
2026-03-12	1.260	1.270	1.250	1.270	1.270	499,000
2026-03-11	1.250	1.270	1.240	1.260	1.260	376,300
2026-03-10	1.260	1.260	1.250	1.260	1.260	675,500
2026-03-09	1.240	1.270	1.240	1.270	1.270	606,500
2026-03-06	1.240	1.250	1.230	1.250	1.250	186,800
2026-03-05	1.230	1.240	1.230	1.240	1.240	266,300
2026-03-04	1.220	1.240	1.220	1.230	1.230	300,300
2026-03-03	1.240	1.250	1.220	1.230	1.230	833,700
2026-03-02	1.230	1.250	1.230	1.250	1.250	812,800
2026-02-27	1.220	1.240	1.220	1.240	1.240	662,500
2026-02-26	1.230	1.240	1.220	1.240	1.240	907,144
2026-02-25	1.220	1.250	1.220	1.240	1.240	1,503,644
2026-02-24	1.220	1.230	1.210	1.210	1.210	482,000
2026-02-13	1.210	1.220	1.210	1.220	1.220	340,100
2026-02-12	1.220	1.230	1.210	1.220	1.220	770,700
2026-02-11	1.220	1.240	1.220	1.230	1.230	762,851
2026-02-10	1.220	1.230	1.210	1.220	1.220	307,600
2026-02-09	1.220	1.220	1.200	1.220	1.220	244,000
2026-02-06	1.220	1.220	1.200	1.220	1.220	798,151
2026-02-05	1.240	1.250	1.210	1.230	1.230	952,400
2026-02-04	1.220	1.250	1.220	1.250	1.250	1,104,300
2026-02-03	1.220	1.230	1.210	1.230	1.230	251,388
2026-02-02	1.240	1.240	1.200	1.220	1.220	962,179
2026-01-30	1.250	1.260	1.240	1.250	1.250	710,100
2026-01-29	1.250	1.280	1.240	1.260	1.260	2,758,100
2026-01-28	1.230	1.250	1.220	1.240	1.240	685,400
2026-01-27	1.250	1.270	1.220	1.250	1.250	1,169,501
2026-01-26	1.240	1.260	1.240	1.260	1.260	871,072
2026-01-23	1.240	1.250	1.220	1.240	1.240	920,600
2026-01-22	1.200	1.260	1.200	1.230	1.230	2,181,000
2026-01-21	1.210	1.210	1.200	1.210	1.210	285,300
2026-01-20	1.200	1.210	1.190	1.210	1.210	546,450

← NewerPage 3 of 21 · 1,217 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.