Bengang Steel Plates Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	1.200	1.210	1.190	1.210	1.210	546,450
2026-01-19	1.200	1.210	1.180	1.200	1.200	581,400
2026-01-16	1.210	1.220	1.200	1.200	1.200	780,400
2026-01-15	1.210	1.220	1.200	1.220	1.220	225,600
2026-01-14	1.190	1.210	1.190	1.210	1.210	636,200
2026-01-13	1.190	1.200	1.190	1.200	1.200	277,100
2026-01-12	1.200	1.200	1.180	1.200	1.200	762,500
2026-01-09	1.200	1.200	1.190	1.200	1.200	310,900
2026-01-08	1.190	1.200	1.190	1.200	1.200	401,700
2026-01-07	1.210	1.210	1.190	1.200	1.200	720,700
2026-01-06	1.190	1.220	1.190	1.220	1.220	555,500
2026-01-05	1.220	1.220	1.200	1.220	1.220	74,400
2025-12-31	1.200	1.220	1.200	1.210	1.210	403,300
2025-12-30	1.200	1.210	1.190	1.210	1.210	173,000
2025-12-29	1.200	1.210	1.190	1.210	1.210	438,900
2025-12-26	1.190	1.200	1.180	1.200	1.200	234,400
2025-12-25	1.170	1.190	1.170	1.190	1.190	145,500
2025-12-24	1.170	1.190	1.170	1.190	1.190	254,500
2025-12-23	1.190	1.190	1.170	1.180	1.180	454,400
2025-12-22	1.170	1.190	1.160	1.180	1.180	2,383,900
2025-12-19	1.170	1.180	1.160	1.170	1.170	1,057,100
2025-12-18	1.160	1.170	1.160	1.170	1.170	259,100
2025-12-17	1.180	1.180	1.160	1.170	1.170	297,700
2025-12-16	1.180	1.190	1.170	1.170	1.170	606,700
2025-12-15	1.190	1.200	1.180	1.190	1.190	240,700
2025-12-12	1.200	1.200	1.180	1.200	1.200	422,400
2025-12-11	1.190	1.200	1.180	1.190	1.190	153,599
2025-12-10	1.190	1.200	1.180	1.200	1.200	85,300
2025-12-09	1.200	1.210	1.190	1.200	1.200	151,900
2025-12-08	1.210	1.220	1.200	1.200	1.200	466,900
2025-12-05	1.210	1.220	1.200	1.220	1.220	547,500
2025-12-04	1.210	1.220	1.200	1.220	1.220	213,500
2025-12-03	1.210	1.210	1.200	1.210	1.210	191,400
2025-12-02	1.220	1.220	1.200	1.220	1.220	174,500
2025-12-01	1.210	1.220	1.210	1.220	1.220	122,500
2025-11-28	1.200	1.210	1.200	1.210	1.210	250,600
2025-11-27	1.200	1.210	1.200	1.210	1.210	267,400
2025-11-26	1.210	1.220	1.200	1.210	1.210	517,101
2025-11-25	1.220	1.230	1.210	1.210	1.210	510,600
2025-11-24	1.220	1.230	1.220	1.220	1.220	271,800
2025-11-21	1.230	1.230	1.210	1.210	1.210	780,300
2025-11-20	1.240	1.250	1.230	1.240	1.240	414,800
2025-11-19	1.230	1.250	1.230	1.240	1.240	244,800
2025-11-18	1.250	1.250	1.240	1.240	1.240	366,000
2025-11-17	1.250	1.260	1.240	1.250	1.250	223,200
2025-11-14	1.260	1.260	1.250	1.260	1.260	87,100
2025-11-13	1.240	1.260	1.240	1.260	1.260	505,500
2025-11-12	1.250	1.260	1.240	1.250	1.250	88,000
2025-11-11	1.250	1.260	1.250	1.260	1.260	560,500
2025-11-10	1.250	1.260	1.240	1.250	1.250	209,900
2025-11-07	1.240	1.260	1.240	1.260	1.260	373,900
2025-11-06	1.230	1.250	1.230	1.250	1.250	574,300
2025-11-05	1.230	1.240	1.220	1.240	1.240	145,200
2025-11-04	1.240	1.240	1.220	1.240	1.240	539,100
2025-11-03	1.240	1.240	1.230	1.240	1.240	97,200
2025-10-31	1.230	1.240	1.230	1.240	1.240	661,800
2025-10-30	1.240	1.250	1.230	1.240	1.240	491,900
2025-10-29	1.250	1.250	1.220	1.250	1.250	1,340,190
2025-10-28	1.260	1.260	1.240	1.260	1.260	199,000
2025-10-27	1.240	1.260	1.240	1.260	1.260	865,700

← NewerPage 4 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.