Beijing Global Safety Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-25	21.990	22.630	21.300	21.770	21.770	7,664,057
2023-10-24	20.080	20.560	19.910	20.460	20.460	1,474,250
2023-10-23	20.430	20.640	19.880	20.000	20.000	1,332,940
2023-10-20	20.830	21.070	20.350	20.420	20.420	1,673,800
2023-10-19	21.250	21.460	20.890	20.890	20.890	1,771,842
2023-10-18	21.890	21.900	21.260	21.280	21.280	2,420,723
2023-10-17	21.650	22.030	21.650	21.970	21.970	1,881,650
2023-10-16	21.930	21.990	21.530	21.680	21.680	2,291,000
2023-10-13	21.960	21.970	21.550	21.580	21.580	2,126,090
2023-10-12	22.230	22.290	21.990	22.040	22.040	1,436,152
2023-10-11	22.170	22.380	21.970	22.220	22.220	1,928,590
2023-10-10	22.110	22.290	22.100	22.180	22.180	1,581,300
2023-10-09	22.000	22.300	22.000	22.100	22.100	1,573,680
2023-09-28	22.010	22.160	21.880	22.100	22.100	1,373,900
2023-09-27	22.290	22.410	21.940	21.990	21.990	2,278,567
2023-09-26	21.820	22.170	21.780	22.130	22.130	2,734,267
2023-09-25	21.940	22.180	21.810	21.870	21.870	1,392,500
2023-09-22	21.230	21.960	21.180	21.950	21.950	2,931,900
2023-09-21	21.600	21.740	21.130	21.180	21.180	1,786,200
2023-09-20	21.620	21.910	21.580	21.670	21.670	1,092,700
2023-09-19	21.760	21.900	21.640	21.670	21.670	1,492,200
2023-09-18	21.750	21.900	21.620	21.760	21.760	1,172,800
2023-09-15	21.800	21.910	21.610	21.910	21.910	1,410,100
2023-09-14	21.740	21.920	21.470	21.660	21.660	1,933,600
2023-09-13	22.130	22.210	21.670	21.850	21.850	3,350,700
2023-09-12	22.110	22.510	22.110	22.220	22.220	2,440,490
2023-09-11	22.380	22.480	22.030	22.200	22.200	3,188,300
2023-09-08	22.280	22.790	21.970	22.490	22.490	3,657,707
2023-09-07	22.370	22.740	22.300	22.310	22.310	3,215,500
2023-09-06	22.250	22.610	21.980	22.470	22.470	3,220,400
2023-09-05	22.330	22.440	21.850	22.380	22.380	4,426,955
2023-09-04	22.200	22.530	22.090	22.440	22.440	3,830,320
2023-09-01	23.040	23.270	22.200	22.200	22.200	6,209,050
2023-08-31	23.980	24.080	23.100	23.150	23.150	7,109,605
2023-08-30	24.400	24.710	23.860	24.030	24.030	8,778,115
2023-08-29	24.550	24.720	23.560	24.680	24.680	13,310,420
2023-08-28	24.200	25.350	23.010	25.120	25.120	17,987,721
2023-08-25	24.540	25.780	23.480	23.480	23.480	15,711,230
2023-08-24	23.400	24.180	22.780	23.800	23.800	11,507,500
2023-08-23	22.770	24.300	22.530	23.790	23.790	11,070,960
2023-08-22	22.080	22.820	21.930	22.730	22.730	4,048,986
2023-08-21	21.700	22.190	21.560	21.810	21.810	1,461,843
2023-08-18	22.250	22.370	21.610	21.610	21.610	1,319,140
2023-08-17	21.900	22.310	21.320	22.200	22.200	1,801,100
2023-08-16	22.360	22.360	21.740	21.820	21.820	2,206,221
2023-08-15	22.610	22.630	22.240	22.470	22.470	1,009,450
2023-08-14	22.030	22.620	21.820	22.610	22.610	1,971,050
2023-08-11	22.700	22.770	22.130	22.130	22.130	1,666,223
2023-08-10	22.540	22.780	22.450	22.650	22.650	1,346,700
2023-08-09	22.870	23.120	22.600	22.640	22.640	2,189,700
2023-08-08	22.850	23.160	22.660	22.750	22.750	1,540,700
2023-08-07	22.930	23.120	22.740	22.970	22.970	1,480,530
2023-08-04	22.750	23.190	22.750	22.970	22.970	2,238,500
2023-08-03	22.800	22.920	22.680	22.730	22.730	1,230,350
2023-08-02	22.850	22.940	22.600	22.900	22.900	1,190,920
2023-08-01	22.650	22.900	22.520	22.840	22.840	1,494,600
2023-07-31	22.590	22.800	22.390	22.660	22.660	1,481,570
2023-07-28	22.130	22.700	22.130	22.530	22.530	1,420,200
2023-07-27	22.560	22.600	22.170	22.200	22.200	1,699,300
2023-07-26	22.820	22.870	22.480	22.510	22.510	1,058,700

← NewerPage 13 of 21 · 1,214 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.