Beijing Global Safety Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-25	22.730	22.930	22.590	22.820	22.820	1,602,400
2023-07-24	22.300	22.780	22.150	22.580	22.580	1,527,200
2023-07-21	22.360	22.510	22.150	22.250	22.250	1,303,657
2023-07-20	22.840	22.850	22.330	22.370	22.370	2,255,664
2023-07-19	22.750	23.000	22.670	22.840	22.840	1,393,500
2023-07-18	23.270	23.300	22.810	22.830	22.830	2,649,168
2023-07-17	23.710	23.790	23.100	23.250	23.250	2,755,600
2023-07-14	23.350	23.820	23.280	23.500	23.500	3,473,450
2023-07-13	23.780	23.940	23.020	23.300	23.300	5,583,943
2023-07-12	24.210	24.940	23.720	23.720	23.720	10,389,850
2023-07-11	24.880	25.490	24.020	24.100	24.100	7,382,495
2023-07-10	23.850	24.380	23.750	24.330	24.330	4,513,145
2023-07-07	23.660	24.500	23.400	24.020	24.020	4,518,800
2023-07-06	23.760	24.140	23.350	23.690	23.690	2,411,246
2023-07-05	23.830	24.440	23.730	23.860	23.860	3,456,280
2023-07-04	23.660	23.950	23.470	23.820	23.820	2,112,470
2023-07-03	23.850	23.870	23.170	23.680	23.680	2,123,930
2023-06-30	23.630	23.960	23.530	23.860	23.860	1,932,450
2023-06-29	23.140	23.820	22.930	23.670	23.670	2,371,608
2023-06-28	23.810	23.810	22.670	23.200	23.200	3,370,000
2023-06-27	23.920	24.000	23.600	23.890	23.890	2,688,500
2023-06-26	25.320	25.690	23.730	23.840	23.840	3,344,515
2023-06-21	25.960	26.060	25.000	25.000	25.000	2,873,320
2023-06-20	26.160	26.190	25.680	25.960	25.960	2,512,680
2023-06-19	25.830	26.290	25.760	26.180	26.180	4,305,980
2023-06-16	25.330	25.880	25.180	25.830	25.830	3,007,650
2023-06-15	25.800	25.990	25.330	25.400	25.400	3,647,160
2023-06-14	25.800	26.300	25.580	26.030	26.030	4,378,590
2023-06-13	25.110	25.980	24.870	25.810	25.810	4,294,200
2023-06-12	25.600	25.850	25.140	25.190	25.190	2,660,730
2023-06-09	25.420	25.750	25.220	25.530	25.530	2,186,110
2023-06-08	25.530	25.720	25.080	25.500	25.500	2,037,860
2023-06-07	25.070	25.760	24.800	25.530	25.530	2,993,570
2023-06-06	25.500	25.600	24.750	24.830	24.830	2,718,000
2023-06-05	25.310	25.680	25.250	25.330	25.330	1,788,900
2023-06-02	25.650	26.080	25.320	25.350	25.350	3,084,900
2023-06-01	25.180	25.770	25.000	25.490	25.490	3,177,407
2023-05-31	24.990	25.490	24.820	25.370	25.370	3,370,697
2023-05-30	24.350	24.830	23.880	24.820	24.820	2,420,800
2023-05-29	24.590	24.680	24.190	24.300	24.300	2,129,230
2023-05-26	24.080	24.620	23.950	24.580	24.580	2,395,149
2023-05-25	24.160	24.430	23.750	24.140	24.140	2,512,780
2023-05-24	24.540	24.600	23.780	24.230	24.230	2,844,890
2023-05-23	24.950	25.100	24.470	24.720	24.720	2,531,900
2023-05-22	24.370	25.150	24.260	24.840	24.840	3,927,388
2023-05-19	24.090	25.560	24.090	24.480	24.480	5,283,926
2023-05-18	23.150	24.360	23.060	24.260	24.260	4,769,843
2023-05-17	22.790	23.280	22.520	23.040	23.040	1,973,043
2023-05-16	22.980	23.660	22.780	22.930	22.930	3,116,600
2023-05-15	23.490	24.310	22.660	23.310	23.310	5,951,045
2023-05-12	23.150	23.260	22.750	22.790	22.790	1,806,985
2023-05-11	23.160	23.540	23.100	23.150	23.150	1,942,980
2023-05-10	23.020	23.700	22.900	23.120	23.120	2,829,931
2023-05-09	23.490	23.710	22.970	23.200	23.200	2,934,267
2023-05-08	23.010	23.600	22.680	23.490	23.490	3,273,349
2023-05-05	22.800	23.190	22.490	23.060	23.060	2,736,958
2023-05-04	23.000	23.310	22.310	22.850	22.850	4,137,399
2023-04-28	22.360	23.250	22.340	23.230	23.230	3,467,400
2023-04-27	22.880	22.970	22.250	22.370	22.370	2,822,718
2023-04-26	23.680	23.850	22.590	22.790	22.790	3,479,070

← NewerPage 14 of 21 · 1,209 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.