Beijing Global Safety Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	23.440	23.530	23.060	23.080	23.080	1,222,700
2022-07-27	23.440	23.470	23.120	23.160	23.160	879,133
2022-07-26	22.930	23.340	22.720	23.320	23.320	1,017,200
2022-07-25	23.300	23.680	22.710	22.900	22.900	1,423,460
2022-07-22	22.880	23.700	22.880	23.300	23.300	2,528,895
2022-07-21	22.880	23.180	22.510	22.880	22.880	1,511,926
2022-07-20	22.840	23.080	22.690	22.810	22.810	1,424,381
2022-07-19	22.800	22.880	22.410	22.710	22.710	1,309,800
2022-07-18	22.130	22.860	22.130	22.630	22.630	1,461,689
2022-07-15	23.090	23.090	22.150	22.190	22.190	1,856,980
2022-07-14	23.080	23.260	22.750	23.020	23.020	1,413,963
2022-07-13	23.090	23.250	22.790	22.990	22.990	1,431,180
2022-07-12	23.490	23.590	22.960	23.000	23.000	1,812,950
2022-07-11	23.850	23.850	23.140	23.350	23.350	2,501,902
2022-07-08	23.970	24.210	23.550	23.850	23.850	2,201,320
2022-07-07	24.790	24.790	23.570	23.800	23.800	4,889,154
2022-07-06	26.180	26.180	24.570	24.780	24.780	3,952,564
2022-07-05	26.550	26.710	25.880	26.060	26.060	2,167,088
2022-07-04	27.060	27.500	26.410	26.600	26.600	2,856,505
2022-07-01	27.770	28.080	27.120	27.400	27.400	2,340,350
2022-06-30	27.920	28.190	27.170	27.890	27.890	2,735,747
2022-06-29	28.080	28.300	27.500	27.650	27.650	1,875,970
2022-06-28	28.030	28.310	27.680	28.060	28.060	2,394,651
2022-06-27	27.900	28.430	27.450	27.790	27.790	2,231,021
2022-06-24	28.300	28.800	27.900	27.900	27.900	2,043,619
2022-06-23	28.100	28.540	27.750	28.500	28.500	1,936,268
2022-06-22	27.800	28.440	27.420	28.200	28.200	2,325,448
2022-06-21	28.020	28.180	27.270	27.640	27.640	1,889,690
2022-06-20	28.170	28.300	26.940	27.910	27.910	3,804,985
2022-06-17	27.800	28.230	27.010	28.120	28.120	4,170,967
2022-06-16	25.990	27.970	25.850	27.900	27.900	5,934,398
2022-06-15	24.400	26.780	24.230	25.950	25.950	5,782,550
2022-06-14	24.110	24.500	23.250	24.400	24.400	2,209,540
2022-06-13	24.290	24.420	23.640	24.360	24.360	1,943,342
2022-06-10	22.850	24.310	22.670	24.000	24.000	2,535,900
2022-06-09	23.230	23.310	22.610	22.800	22.800	1,288,500
2022-06-08	23.320	23.510	22.750	23.050	23.050	1,381,200
2022-06-07	23.530	23.650	22.900	23.330	23.330	1,535,105
2022-06-06	23.500	23.960	23.260	23.530	23.530	1,772,700
2022-06-02	23.560	23.660	23.100	23.520	23.520	1,494,570
2022-06-01	23.300	23.740	22.920	23.100	23.100	1,614,200
2022-05-31	23.140	23.340	22.770	23.200	23.200	1,435,020
2022-05-30	22.770	23.390	22.430	23.140	23.140	2,148,219
2022-05-27	22.340	22.460	21.890	22.000	22.000	981,220
2022-05-26	21.620	22.210	21.470	22.210	22.210	1,391,625
2022-05-25	21.540	21.980	21.410	21.620	21.620	944,720
2022-05-24	22.430	22.480	21.160	21.170	21.170	1,378,673
2022-05-23	22.060	22.880	21.730	22.480	22.480	1,648,432
2022-05-20	21.710	22.550	21.660	21.870	21.870	1,889,380
2022-05-19	21.190	21.650	21.010	21.520	21.520	803,969
2022-05-18	21.020	21.900	21.010	21.600	21.600	1,139,400
2022-05-17	21.210	21.410	20.900	21.080	21.080	861,300
2022-05-16	22.000	22.380	21.160	21.410	21.410	874,500
2022-05-13	21.600	21.880	21.170	21.320	21.320	1,103,700
2022-05-12	21.000	21.950	20.690	21.620	21.620	2,303,840
2022-05-11	20.770	20.940	20.360	20.590	20.590	1,219,820
2022-05-10	20.020	20.880	19.920	20.490	20.490	1,169,990
2022-05-09	19.780	20.300	19.210	20.290	20.290	1,545,267
2022-05-06	18.660	19.400	18.650	19.190	19.190	1,047,258
2022-05-05	19.330	19.440	18.880	19.030	19.030	786,187

← NewerPage 18 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.