Beijing Global Safety Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-17	18.560	18.730	18.180	18.220	18.220	686,400
2024-01-16	19.020	19.020	18.340	18.620	18.620	1,314,200
2024-01-15	18.860	19.040	18.590	19.000	19.000	831,100
2024-01-12	19.060	19.270	18.910	18.920	18.920	930,190
2024-01-11	18.980	19.150	18.850	19.100	19.100	1,232,100
2024-01-10	19.150	19.230	18.670	18.880	18.880	1,005,498
2024-01-09	19.090	19.500	19.090	19.160	19.160	1,074,200
2024-01-08	19.630	19.630	19.020	19.020	19.020	1,122,800
2024-01-05	20.030	20.180	19.580	19.630	19.630	1,045,750
2024-01-04	20.100	20.310	20.000	20.020	20.020	820,600
2024-01-03	20.370	20.390	20.020	20.170	20.170	1,119,200
2024-01-02	20.310	20.680	20.190	20.390	20.390	1,395,150
2023-12-29	19.980	20.400	19.980	20.300	20.300	1,168,138
2023-12-28	19.490	20.230	19.300	20.000	20.000	1,861,321
2023-12-27	19.400	19.600	19.380	19.500	19.500	937,442
2023-12-26	19.730	19.730	19.190	19.310	19.310	1,157,660
2023-12-25	19.850	19.880	19.450	19.700	19.700	1,412,970
2023-12-22	20.290	20.410	19.760	19.760	19.760	1,921,900
2023-12-21	20.300	20.650	19.940	20.400	20.400	1,422,900
2023-12-20	20.690	20.850	20.370	20.380	20.380	1,402,620
2023-12-19	20.650	20.850	20.530	20.680	20.680	894,050
2023-12-18	21.020	21.190	20.600	20.640	20.640	1,216,650
2023-12-15	21.270	21.380	20.900	21.020	21.020	1,227,900
2023-12-14	21.490	21.630	21.210	21.230	21.230	1,403,700
2023-12-13	21.520	21.660	21.350	21.390	21.390	1,522,959
2023-12-12	21.270	21.600	21.250	21.520	21.520	1,486,320
2023-12-11	21.230	21.420	20.880	21.330	21.330	1,904,650
2023-12-08	21.310	21.580	21.220	21.250	21.250	1,786,580
2023-12-07	20.990	21.450	20.970	21.330	21.330	1,851,480
2023-12-06	21.150	21.380	20.880	21.000	21.000	1,509,550
2023-12-05	21.700	21.790	21.150	21.150	21.150	1,975,500
2023-12-04	21.400	22.140	21.400	21.810	21.810	2,490,200
2023-12-01	20.830	21.550	20.730	21.450	21.450	1,590,420
2023-11-30	20.910	21.080	20.710	20.860	20.860	1,095,600
2023-11-29	21.210	21.310	20.910	20.910	20.910	1,071,900
2023-11-28	21.200	21.360	20.910	21.310	21.310	1,387,653
2023-11-27	21.120	21.560	21.120	21.210	21.210	1,224,900
2023-11-24	21.770	21.890	21.140	21.240	21.240	2,121,110
2023-11-23	21.580	21.970	21.370	21.810	21.810	1,684,269
2023-11-22	21.920	22.160	21.590	21.590	21.590	1,798,100
2023-11-21	21.970	22.170	21.840	21.910	21.910	1,686,675
2023-11-20	21.700	22.080	21.700	21.980	21.980	1,983,857
2023-11-17	21.630	21.820	21.450	21.760	21.760	1,407,150
2023-11-16	21.750	21.940	21.640	21.660	21.660	1,420,250
2023-11-15	21.990	22.050	21.710	21.800	21.800	2,169,850
2023-11-14	21.670	22.000	21.650	21.900	21.900	1,708,739
2023-11-13	21.330	21.790	21.330	21.730	21.730	2,135,730
2023-11-10	21.480	21.480	21.140	21.380	21.380	1,811,500
2023-11-09	21.780	21.950	21.400	21.530	21.530	2,701,450
2023-11-08	22.200	22.200	21.610	21.790	21.790	4,926,250
2023-11-07	20.850	22.470	20.670	22.460	22.460	6,813,721
2023-11-06	20.560	20.900	20.520	20.880	20.880	2,469,000
2023-11-03	20.140	20.540	20.130	20.430	20.430	1,791,090
2023-11-02	20.400	20.520	20.090	20.130	20.130	1,914,040
2023-11-01	20.530	20.640	20.360	20.410	20.410	1,322,540
2023-10-31	20.690	20.710	20.330	20.460	20.460	2,212,700
2023-10-30	20.330	20.730	20.110	20.720	20.720	4,667,700
2023-10-27	21.380	21.480	20.720	21.220	21.220	3,276,350
2023-10-26	21.460	21.810	21.180	21.510	21.510	3,706,750
2023-10-25	21.990	22.630	21.300	21.770	21.770	7,664,057

← NewerPage 12 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.