Beijing Global Safety Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-30	22.350	22.790	22.060	22.700	22.700	2,577,500
2023-01-20	21.990	22.340	21.640	22.340	22.340	1,557,593
2023-01-19	21.330	21.940	21.110	21.760	21.760	1,771,389
2023-01-18	21.100	21.350	20.960	21.330	21.330	1,421,919
2023-01-17	21.200	21.200	20.900	20.990	20.990	815,303
2023-01-16	20.740	21.340	20.730	21.130	21.130	1,404,161
2023-01-13	20.970	21.150	20.590	20.730	20.730	864,474
2023-01-12	20.950	21.300	20.740	20.960	20.960	930,481
2023-01-11	21.200	21.410	20.900	20.990	20.990	904,309
2023-01-10	21.290	21.530	21.080	21.230	21.230	789,400
2023-01-09	21.560	21.590	21.080	21.200	21.200	1,054,465
2023-01-06	21.590	21.620	21.240	21.360	21.360	947,286
2023-01-05	21.660	21.940	21.450	21.580	21.580	1,087,274
2023-01-04	21.480	22.000	21.480	21.780	21.780	1,608,199
2023-01-03	21.030	21.690	20.500	21.500	21.500	2,190,070
2022-12-30	20.210	21.060	20.090	20.870	20.870	1,737,692
2022-12-29	20.020	20.430	19.910	20.220	20.220	728,420
2022-12-28	20.240	20.330	19.980	20.080	20.080	505,965
2022-12-27	20.550	20.600	20.060	20.270	20.270	931,529
2022-12-26	20.250	20.580	20.150	20.440	20.440	956,250
2022-12-23	20.080	20.760	19.990	20.320	20.320	932,100
2022-12-22	20.310	20.580	20.020	20.050	20.050	696,600
2022-12-21	20.430	20.580	20.100	20.290	20.290	694,350
2022-12-20	20.700	20.940	20.250	20.380	20.380	786,029
2022-12-19	21.280	21.280	20.600	20.850	20.850	944,000
2022-12-16	21.300	21.300	20.750	21.020	21.020	800,175
2022-12-15	21.330	21.630	21.110	21.410	21.410	790,420
2022-12-14	21.510	21.570	21.110	21.160	21.160	746,500
2022-12-13	21.700	21.810	21.200	21.210	21.210	1,368,192
2022-12-12	21.580	22.100	21.510	21.810	21.810	1,428,930
2022-12-09	22.080	22.360	21.580	21.580	21.580	1,427,420
2022-12-08	22.470	22.670	21.800	22.200	22.200	1,343,600
2022-12-07	23.090	23.090	22.410	22.500	22.500	1,244,825
2022-12-06	23.460	23.690	22.900	22.910	22.910	1,431,509
2022-12-05	23.300	23.890	23.050	23.270	23.270	1,523,300
2022-12-02	23.160	23.850	23.010	23.300	23.300	1,136,350
2022-12-01	23.370	23.610	23.050	23.160	23.160	1,509,422
2022-11-30	24.160	24.160	23.050	23.310	23.310	1,769,700
2022-11-29	23.340	24.070	23.050	23.850	23.850	1,082,340
2022-11-28	23.040	23.870	22.910	23.300	23.300	1,163,340
2022-11-25	23.540	23.970	23.040	23.150	23.150	1,552,321
2022-11-24	24.680	24.680	23.450	23.590	23.590	1,412,261
2022-11-23	24.990	24.990	23.990	24.480	24.480	915,983
2022-11-22	24.610	25.040	24.420	24.640	24.640	1,204,799
2022-11-21	24.620	24.850	23.990	24.720	24.720	1,028,967
2022-11-18	24.800	25.150	24.510	24.590	24.590	1,137,247
2022-11-17	24.400	24.960	24.330	24.800	24.800	1,514,120
2022-11-16	24.590	25.170	24.390	24.480	24.480	1,115,930
2022-11-15	24.230	24.800	24.080	24.450	24.450	1,355,000
2022-11-14	23.700	24.350	23.540	24.280	24.280	1,499,350
2022-11-11	24.240	25.000	23.620	23.860	23.860	1,670,000
2022-11-10	23.850	24.360	23.850	24.050	24.050	837,554
2022-11-09	24.490	24.670	24.080	24.130	24.130	1,026,574
2022-11-08	23.920	24.790	23.600	24.780	24.780	1,858,866
2022-11-07	24.010	24.190	23.740	23.920	23.920	1,216,551
2022-11-04	23.880	23.970	23.530	23.830	23.830	961,079
2022-11-03	23.850	24.060	23.550	23.870	23.870	1,145,881
2022-11-02	24.020	24.220	23.690	23.850	23.850	1,412,090
2022-11-01	23.070	24.180	23.070	24.140	24.140	2,460,940
2022-10-31	22.600	23.600	22.250	23.500	23.500	3,015,570

← NewerPage 16 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.