Beijing Global Safety Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-25	24.100	24.240	23.300	23.500	23.500	2,408,150
2023-04-24	24.150	24.640	24.040	24.160	24.160	1,972,250
2023-04-21	25.700	25.780	24.150	24.150	24.150	3,845,280
2023-04-20	25.170	26.090	25.170	25.880	25.880	3,207,110
2023-04-19	25.100	26.620	25.080	25.760	25.760	4,141,572
2023-04-18	25.210	25.520	24.710	25.200	25.200	2,784,087
2023-04-17	26.180	26.370	25.180	25.300	25.300	3,727,877
2023-04-14	26.440	26.720	25.710	26.060	26.060	3,645,500
2023-04-13	26.750	26.880	26.100	26.240	26.240	4,458,070
2023-04-12	25.630	27.390	25.490	26.850	26.850	5,895,320
2023-04-11	25.220	25.880	24.930	25.560	25.560	3,087,530
2023-04-10	26.600	26.630	25.000	25.130	25.130	4,348,040
2023-04-07	25.950	26.560	25.450	26.500	26.500	4,541,107
2023-04-06	25.910	26.180	25.460	25.880	25.880	4,215,808
2023-04-04	26.170	26.590	25.720	26.170	26.170	6,070,458
2023-04-03	25.460	26.100	25.280	26.040	26.040	4,878,730
2023-03-31	24.960	25.500	24.550	25.450	25.450	3,897,658
2023-03-30	25.340	25.650	24.760	24.840	24.840	3,765,670
2023-03-29	25.260	25.660	25.050	25.390	25.390	3,493,740
2023-03-28	25.720	25.840	25.090	25.280	25.280	3,705,640
2023-03-27	25.400	26.130	25.080	25.810	25.810	5,879,341
2023-03-24	25.350	25.550	24.800	25.400	25.400	5,810,327
2023-03-23	25.350	25.840	25.230	25.510	25.510	4,483,288
2023-03-22	24.850	25.400	24.270	25.200	25.200	4,554,000
2023-03-21	24.400	25.280	24.070	24.900	24.900	5,695,832
2023-03-20	25.450	25.670	24.280	24.390	24.390	8,568,770
2023-03-17	24.850	25.710	24.710	25.350	25.350	7,701,740
2023-03-16	25.230	25.530	24.810	24.870	24.870	7,067,058
2023-03-15	25.750	25.980	24.880	25.020	25.020	10,224,260
2023-03-14	26.280	27.750	25.620	25.880	25.880	17,455,859
2023-03-13	24.350	26.630	24.180	26.500	26.500	15,116,430
2023-03-10	24.450	25.700	24.120	24.280	24.280	8,264,830
2023-03-09	23.600	24.470	23.220	24.350	24.350	4,986,919
2023-03-08	23.510	23.620	23.210	23.620	23.620	1,985,539
2023-03-07	23.800	23.860	23.180	23.350	23.350	2,834,279
2023-03-06	23.610	24.140	23.410	23.800	23.800	3,345,000
2023-03-03	23.390	23.410	22.920	23.410	23.410	3,149,779
2023-03-02	23.020	23.460	22.650	23.410	23.410	3,196,590
2023-03-01	22.040	23.060	22.020	23.020	23.020	5,420,059
2023-02-28	22.150	22.620	21.720	22.000	22.000	3,552,550
2023-02-27	22.200	22.310	21.800	21.880	21.880	1,710,600
2023-02-24	22.130	22.430	21.970	22.110	22.110	1,388,912
2023-02-23	22.450	22.550	21.930	22.110	22.110	2,361,072
2023-02-22	22.580	22.680	22.180	22.530	22.530	1,618,270
2023-02-21	22.570	23.200	22.420	22.600	22.600	2,516,670
2023-02-20	22.200	22.890	21.850	22.570	22.570	2,676,000
2023-02-17	22.550	22.940	22.000	22.030	22.030	3,294,900
2023-02-16	23.290	23.930	22.410	22.530	22.530	5,632,210
2023-02-15	22.580	23.580	22.500	23.300	23.300	3,461,794
2023-02-14	22.790	23.040	22.370	22.590	22.590	2,117,900
2023-02-13	22.920	23.070	22.560	22.770	22.770	2,732,800
2023-02-10	23.000	23.540	22.710	22.860	22.860	1,623,200
2023-02-09	22.550	23.030	22.300	23.010	23.010	1,953,540
2023-02-08	22.850	22.990	22.400	22.570	22.570	1,432,400
2023-02-07	22.720	22.870	22.520	22.840	22.840	1,666,381
2023-02-06	22.670	23.200	22.520	22.750	22.750	2,569,830
2023-02-03	22.390	22.780	22.200	22.750	22.750	2,249,967
2023-02-02	22.380	22.680	22.140	22.270	22.270	1,323,850
2023-02-01	22.110	22.410	21.900	22.380	22.380	1,492,400
2023-01-31	22.300	22.580	22.020	22.040	22.040	2,097,950

← NewerPage 15 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.