Bengang Steel Plates Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	1.230	1.240	1.220	1.230	1.230	181,200
2025-04-24	1.250	1.250	1.220	1.240	1.240	311,700
2025-04-23	1.260	1.260	1.200	1.260	1.260	1,052,900
2025-04-22	1.280	1.280	1.250	1.260	1.260	127,200
2025-04-21	1.270	1.280	1.260	1.270	1.270	111,000
2025-04-18	1.260	1.270	1.250	1.270	1.270	143,600
2025-04-17	1.270	1.270	1.250	1.260	1.260	19,400
2025-04-16	1.270	1.270	1.250	1.260	1.260	89,600
2025-04-15	1.270	1.280	1.250	1.270	1.270	261,700
2025-04-14	1.240	1.290	1.240	1.270	1.270	604,200
2025-04-11	1.250	1.260	1.230	1.240	1.240	399,400
2025-04-10	1.240	1.300	1.240	1.270	1.270	774,400
2025-04-09	1.240	1.260	1.200	1.260	1.260	452,000
2025-04-08	1.270	1.270	1.230	1.260	1.260	690,400
2025-04-07	1.310	1.370	1.240	1.240	1.240	1,857,500
2025-04-03	1.360	1.390	1.360	1.380	1.380	115,000
2025-04-02	1.380	1.390	1.370	1.380	1.380	173,400
2025-04-01	1.390	1.390	1.370	1.380	1.380	117,800
2025-03-31	1.390	1.390	1.350	1.380	1.380	391,700
2025-03-28	1.380	1.400	1.350	1.380	1.380	379,000
2025-03-27	1.390	1.410	1.380	1.390	1.390	146,600
2025-03-26	1.400	1.420	1.390	1.400	1.400	228,300
2025-03-25	1.400	1.400	1.380	1.400	1.400	187,600
2025-03-24	1.390	1.400	1.380	1.390	1.390	503,500
2025-03-21	1.400	1.400	1.370	1.370	1.370	841,100
2025-03-20	1.370	1.440	1.360	1.410	1.410	1,155,000
2025-03-19	1.390	1.390	1.370	1.370	1.370	168,600
2025-03-18	1.390	1.400	1.370	1.390	1.390	257,500
2025-03-17	1.400	1.400	1.360	1.390	1.390	148,000
2025-03-14	1.360	1.390	1.360	1.390	1.390	147,400
2025-03-13	1.380	1.390	1.360	1.370	1.370	167,700
2025-03-12	1.380	1.400	1.370	1.370	1.370	268,600
2025-03-11	1.380	1.380	1.360	1.370	1.370	259,700
2025-03-10	1.390	1.390	1.360	1.370	1.370	465,900
2025-03-07	1.400	1.430	1.380	1.380	1.380	475,300
2025-03-06	1.430	1.430	1.400	1.420	1.420	491,000
2025-03-05	1.440	1.440	1.410	1.430	1.430	226,300
2025-03-04	1.420	1.430	1.400	1.430	1.430	331,435
2025-03-03	1.410	1.440	1.380	1.420	1.420	1,322,100
2025-02-28	1.400	1.430	1.380	1.400	1.400	875,946
2025-02-27	1.420	1.420	1.360	1.400	1.400	1,095,755
2025-02-26	1.310	1.440	1.310	1.420	1.420	3,243,095
2025-02-25	1.330	1.330	1.300	1.310	1.310	431,800
2025-02-24	1.350	1.360	1.320	1.330	1.330	481,600
2025-02-21	1.380	1.380	1.320	1.350	1.350	691,000
2025-02-20	1.390	1.400	1.360	1.370	1.370	615,900
2025-02-19	1.410	1.420	1.390	1.410	1.410	1,051,440
2025-02-18	1.340	1.450	1.340	1.410	1.410	2,802,800
2025-02-17	1.310	1.380	1.310	1.370	1.370	2,017,300
2025-02-14	1.320	1.350	1.280	1.300	1.300	1,180,300
2025-02-13	1.290	1.330	1.290	1.320	1.320	307,100
2025-02-12	1.310	1.310	1.290	1.310	1.310	365,700
2025-02-11	1.320	1.320	1.300	1.310	1.310	242,400
2025-02-10	1.320	1.320	1.300	1.320	1.320	666,100
2025-02-07	1.260	1.330	1.260	1.320	1.320	2,162,900
2025-02-06	1.310	1.310	1.250	1.260	1.260	889,880
2025-02-05	1.330	1.330	1.280	1.280	1.280	1,526,408
2025-01-27	1.380	1.420	1.350	1.360	1.360	1,534,200
2025-01-24	1.310	1.420	1.300	1.400	1.400	3,338,500
2025-01-23	1.320	1.340	1.280	1.300	1.300	802,900

← NewerPage 7 of 21 · 1,212 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.