Beijing Global Safety Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-19	16.510	16.780	16.410	16.690	16.690	1,617,200
2024-07-18	16.400	16.660	16.050	16.580	16.580	2,557,500
2024-07-17	16.960	17.200	16.600	16.600	16.600	2,360,500
2024-07-16	17.300	17.500	16.960	17.040	17.040	2,440,400
2024-07-15	17.540	17.650	17.000	17.360	17.360	2,713,400
2024-07-12	17.500	17.880	17.320	17.460	17.460	3,328,600
2024-07-11	17.110	17.750	16.910	17.750	17.750	5,551,209
2024-07-10	16.580	17.330	16.420	17.220	17.220	4,970,630
2024-07-09	16.600	16.950	16.210	16.920	16.920	5,085,280
2024-07-08	15.800	17.180	15.630	16.810	16.810	7,605,530
2024-07-05	15.260	15.940	15.000	15.700	15.700	2,422,200
2024-07-04	15.760	15.990	15.240	15.260	15.260	1,624,900
2024-07-03	16.120	16.490	15.680	15.740	15.740	2,734,120
2024-07-02	15.770	17.280	15.750	16.350	16.350	4,412,280
2024-07-01	15.230	16.140	15.230	15.740	15.740	3,432,960
2024-06-28	15.140	15.450	15.000	15.090	15.090	1,329,130
2024-06-27	15.410	15.510	15.120	15.160	15.160	1,240,700
2024-06-26	14.800	15.540	14.650	15.520	15.520	1,917,640
2024-06-25	14.950	15.150	14.750	14.900	14.900	1,101,100
2024-06-24	15.500	15.570	14.840	14.930	14.930	2,007,290
2024-06-21	15.600	15.910	15.310	15.700	15.700	1,070,131
2024-06-20	16.240	16.290	15.610	15.640	15.640	1,462,700
2024-06-19	16.310	16.460	16.220	16.240	16.240	1,313,420
2024-06-18	15.800	16.310	15.640	16.240	16.240	1,699,855
2024-06-17	16.070	16.120	15.500	15.690	15.690	2,086,600
2024-06-14	16.310	16.410	16.050	16.130	16.130	1,433,900
2024-06-13	16.450	16.630	16.300	16.400	16.400	698,740
2024-06-12	16.150	16.500	16.150	16.450	16.450	675,500
2024-06-11	16.000	16.350	15.810	16.290	16.290	1,141,790
2024-06-07	16.100	16.350	16.020	16.150	16.150	970,170
2024-06-06	16.880	16.960	15.800	15.940	15.940	2,732,800
2024-06-05	17.200	17.270	16.760	16.790	16.790	1,054,990
2024-06-04	17.110	17.250	16.870	17.190	17.190	1,233,510
2024-06-03	17.680	17.770	17.080	17.210	17.210	1,437,200
2024-05-31	17.620	17.900	17.580	17.790	17.790	930,900
2024-05-30	17.720	17.750	17.480	17.620	17.620	1,045,490
2024-05-29	17.660	17.920	17.660	17.790	17.790	693,200
2024-05-28	17.780	17.980	17.520	17.780	17.780	944,910
2024-05-27	17.820	17.970	17.350	17.660	17.660	1,829,650
2024-05-24	18.330	18.460	17.900	17.900	17.900	1,537,300
2024-05-23	18.720	18.780	18.260	18.330	18.330	1,399,671
2024-05-22	18.830	18.990	18.520	18.640	18.640	1,272,300
2024-05-21	18.760	19.090	18.650	18.810	18.810	1,815,200
2024-05-20	18.920	19.140	18.600	18.730	18.730	2,896,550
2024-05-17	18.520	19.580	18.500	19.130	19.130	4,450,070
2024-05-16	18.180	18.450	18.180	18.270	18.270	1,027,200
2024-05-15	18.200	18.480	18.130	18.160	18.160	1,257,610
2024-05-14	18.700	18.860	18.330	18.340	18.340	1,600,300
2024-05-13	19.000	19.150	18.560	18.560	18.560	1,829,119
2024-05-10	19.100	19.330	18.990	19.100	19.100	1,627,570
2024-05-09	19.060	19.300	18.990	19.250	19.250	1,934,920
2024-05-08	19.050	19.280	18.730	19.090	19.090	2,633,100
2024-05-07	19.150	19.360	18.990	19.230	19.230	2,158,140
2024-05-06	19.290	19.320	19.040	19.200	19.200	2,184,350
2024-04-30	19.300	19.390	18.820	18.950	18.950	2,916,989
2024-04-29	19.490	19.560	19.070	19.350	19.350	4,648,860
2024-04-26	18.390	19.990	18.180	19.640	19.640	6,965,598
2024-04-25	18.570	18.570	18.110	18.330	18.330	3,155,420
2024-04-24	18.080	18.930	18.070	18.720	18.720	3,692,690
2024-04-23	18.880	18.990	18.000	18.080	18.080	5,645,570

← NewerPage 10 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-06-11	0.0780 CNY
2020-07-07	0.1020 CNY
2019-07-04	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.