Beijing Global Safety Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-28	23.300	23.300	22.270	22.310	22.310	1,658,350
2022-10-27	23.040	23.640	23.020	23.330	23.330	1,475,850
2022-10-26	22.020	23.100	22.000	23.000	23.000	1,975,980
2022-10-25	21.900	22.180	21.680	22.050	22.050	1,629,703
2022-10-24	21.670	22.410	21.350	21.850	21.850	2,068,900
2022-10-21	21.600	21.770	21.300	21.340	21.340	753,750
2022-10-20	21.350	21.710	21.020	21.540	21.540	1,159,768
2022-10-19	21.200	21.530	21.200	21.340	21.340	882,388
2022-10-18	21.250	21.530	21.100	21.350	21.350	1,010,360
2022-10-17	21.100	21.400	20.880	21.300	21.300	1,061,950
2022-10-14	20.570	21.100	20.450	20.860	20.860	1,311,720
2022-10-13	20.050	20.640	19.900	20.540	20.540	1,397,150
2022-10-12	18.980	20.190	18.760	20.080	20.080	1,236,600
2022-10-11	18.850	19.110	18.590	18.920	18.920	549,950
2022-10-10	18.050	19.950	18.050	18.830	18.830	677,891
2022-09-30	19.410	19.750	19.150	19.200	19.200	493,700
2022-09-29	19.390	19.920	19.210	19.310	19.310	765,303
2022-09-28	19.890	20.000	19.000	19.200	19.200	737,431
2022-09-27	19.410	19.880	19.410	19.860	19.860	675,700
2022-09-26	20.050	20.050	19.460	19.510	19.510	611,545
2022-09-23	20.500	20.500	19.770	19.960	19.960	823,670
2022-09-22	20.230	20.610	20.150	20.340	20.340	526,195
2022-09-21	20.030	20.490	19.880	20.470	20.470	790,917
2022-09-20	20.180	20.520	20.030	20.190	20.190	886,720
2022-09-19	20.980	20.980	20.100	20.250	20.250	1,018,070
2022-09-16	21.080	21.520	20.720	20.810	20.810	1,059,750
2022-09-15	21.350	21.640	20.800	21.100	21.100	1,385,700
2022-09-14	21.300	21.680	21.050	21.300	21.300	1,356,155
2022-09-13	21.200	21.950	21.180	21.410	21.410	1,026,866
2022-09-09	21.240	21.340	21.060	21.240	21.240	552,400
2022-09-08	21.400	21.560	21.010	21.100	21.100	959,300
2022-09-07	22.080	22.190	21.340	21.400	21.400	1,461,792
2022-09-06	22.040	22.380	21.810	22.100	22.100	982,700
2022-09-05	21.930	22.120	21.690	21.950	21.950	1,285,010
2022-09-02	22.790	22.900	21.840	21.910	21.910	2,753,535
2022-09-01	22.940	22.970	22.450	22.550	22.550	732,482
2022-08-31	23.020	23.250	22.680	22.740	22.740	1,398,526
2022-08-30	22.620	23.230	22.560	23.030	23.030	1,066,200
2022-08-29	21.960	22.970	21.700	22.760	22.760	1,001,930
2022-08-26	22.300	22.640	22.150	22.250	22.250	986,470
2022-08-25	22.490	22.780	22.170	22.520	22.520	1,011,400
2022-08-24	23.440	23.600	22.410	22.500	22.500	1,559,200
2022-08-23	23.790	23.790	23.420	23.490	23.490	987,700
2022-08-22	23.510	24.020	23.070	23.790	23.790	1,591,585
2022-08-19	23.480	24.500	23.320	23.330	23.330	2,019,320
2022-08-18	23.600	23.630	23.340	23.430	23.430	802,115
2022-08-17	23.860	23.900	23.350	23.570	23.570	1,053,986
2022-08-16	23.800	24.030	23.580	23.880	23.880	1,233,931
2022-08-15	23.590	23.740	23.260	23.560	23.560	1,021,531
2022-08-12	23.930	24.050	23.550	23.570	23.570	1,001,803
2022-08-11	23.470	24.070	23.470	23.780	23.780	1,671,405
2022-08-10	23.540	23.870	23.280	23.470	23.470	1,244,180
2022-08-09	23.860	24.200	23.370	23.910	23.910	1,300,800
2022-08-08	23.360	23.900	23.100	23.850	23.850	1,758,280
2022-08-05	22.560	23.320	22.240	23.320	23.320	1,565,969
2022-08-04	22.100	22.470	21.840	22.350	22.350	1,044,400
2022-08-03	21.960	22.430	21.810	21.870	21.870	1,207,501
2022-08-02	22.830	22.980	21.480	21.920	21.920	2,047,652
2022-08-01	23.090	23.120	22.650	22.900	22.900	1,306,200
2022-07-29	23.200	23.290	22.800	23.120	23.120	1,270,700

← NewerPage 17 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.