Beijing Global Safety Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-22	19.350	19.630	18.110	18.800	18.800	9,819,342
2024-04-19	20.900	22.620	20.880	22.450	22.450	8,703,821
2024-04-18	21.200	21.610	20.980	21.270	21.270	5,079,700
2024-04-17	19.620	21.000	19.550	20.960	20.960	3,896,330
2024-04-16	20.720	20.720	19.250	19.320	19.320	3,601,150
2024-04-15	20.150	21.190	19.730	20.750	20.750	3,999,611
2024-04-12	20.750	21.200	20.520	20.540	20.540	2,899,500
2024-04-11	19.960	21.230	19.880	20.890	20.890	3,689,314
2024-04-10	20.290	20.290	19.700	20.050	20.050	2,054,861
2024-04-09	20.300	20.570	20.080	20.250	20.250	1,784,760
2024-04-08	21.240	21.280	20.200	20.250	20.250	3,832,537
2024-04-03	20.960	21.660	20.600	21.280	21.280	4,268,453
2024-04-02	21.150	21.500	20.960	21.110	21.110	3,254,028
2024-04-01	20.760	21.380	20.590	21.200	21.200	3,318,187
2024-03-29	20.280	20.800	20.080	20.640	20.640	3,027,650
2024-03-28	19.650	20.480	19.540	20.220	20.220	3,299,850
2024-03-27	20.300	20.380	19.480	19.480	19.480	3,137,200
2024-03-26	20.560	20.680	19.900	20.390	20.390	4,408,102
2024-03-25	21.060	22.190	20.660	20.700	20.700	5,774,950
2024-03-22	21.570	21.570	20.820	21.070	21.070	3,790,200
2024-03-21	21.300	21.790	21.210	21.570	21.570	3,907,349
2024-03-20	21.150	21.470	21.120	21.320	21.320	2,769,291
2024-03-19	21.340	21.560	21.160	21.170	21.170	3,339,432
2024-03-18	21.260	21.660	21.130	21.500	21.500	4,234,128
2024-03-15	20.780	21.260	20.530	21.250	21.250	4,114,473
2024-03-14	20.850	21.090	20.510	20.790	20.790	3,615,550
2024-03-13	21.360	21.510	20.970	21.070	21.070	4,611,052
2024-03-12	20.710	21.180	20.700	21.100	21.100	4,292,966
2024-03-11	20.410	20.860	20.300	20.800	20.800	3,258,114
2024-03-08	20.480	20.640	20.180	20.540	20.540	2,898,500
2024-03-07	21.100	21.140	20.300	20.340	20.340	4,027,827
2024-03-06	20.690	21.180	20.510	20.960	20.960	3,468,490
2024-03-05	21.590	21.590	20.750	20.870	20.870	5,368,240
2024-03-04	21.070	21.810	20.930	21.730	21.730	6,014,930
2024-03-01	21.180	21.400	20.880	21.220	21.220	5,292,261
2024-02-29	20.110	21.330	20.110	21.230	21.230	6,618,860
2024-02-28	22.150	22.480	20.470	20.490	20.490	10,797,400
2024-02-27	22.200	22.640	21.700	22.410	22.410	11,294,510
2024-02-26	23.720	23.720	21.760	22.200	22.200	15,438,610
2024-02-23	20.210	23.720	19.580	23.720	23.720	19,005,289
2024-02-22	18.400	20.520	18.400	19.770	19.770	8,561,050
2024-02-21	17.700	18.340	17.430	17.910	17.910	4,318,206
2024-02-20	17.490	17.900	17.110	17.830	17.830	3,432,819
2024-02-19	17.600	17.980	17.240	17.600	17.600	4,226,442
2024-02-08	16.390	17.400	16.390	17.180	17.180	4,365,589
2024-02-07	16.670	17.080	16.000	16.260	16.260	4,654,051
2024-02-06	15.590	17.400	15.580	16.780	16.780	5,069,720
2024-02-05	17.300	17.400	15.410	15.890	15.890	6,461,437
2024-02-02	17.390	18.480	16.520	17.960	17.960	7,912,930
2024-02-01	17.650	19.340	17.300	17.540	17.540	7,179,851
2024-01-31	18.990	19.750	17.960	17.960	17.960	9,176,690
2024-01-30	17.900	20.770	17.700	19.830	19.830	12,004,230
2024-01-29	17.800	17.990	17.260	17.310	17.310	1,874,230
2024-01-26	17.750	18.280	17.650	17.760	17.760	1,899,498
2024-01-25	16.820	17.790	16.720	17.750	17.750	2,131,128
2024-01-24	16.620	16.830	16.030	16.820	16.820	1,646,520
2024-01-23	16.410	16.570	15.890	16.500	16.500	1,967,435
2024-01-22	17.720	17.720	16.070	16.250	16.250	2,552,770
2024-01-19	18.000	18.100	17.660	17.660	17.660	1,112,060
2024-01-18	18.210	18.320	17.500	18.050	18.050	1,418,257

← NewerPage 11 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.