Beijing Global Safety Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-29	18.300	19.280	18.290	19.180	19.180	1,153,217
2022-04-28	18.330	18.480	17.730	18.100	18.100	894,708
2022-04-27	17.960	18.430	17.400	18.330	18.330	1,522,240
2022-04-26	19.130	19.450	17.700	17.990	17.990	1,843,305
2022-04-25	20.000	20.400	19.100	19.130	19.130	1,529,357
2022-04-22	20.160	20.340	19.650	19.800	19.800	1,013,780
2022-04-21	20.630	20.990	20.100	20.200	20.200	1,150,945
2022-04-20	21.610	22.200	20.740	20.800	20.800	1,483,470
2022-04-19	21.500	21.560	21.050	21.180	21.180	467,844
2022-04-18	21.350	21.510	20.990	21.210	21.210	672,400
2022-04-15	21.570	21.790	21.180	21.350	21.350	788,244
2022-04-14	21.560	22.230	21.240	21.610	21.610	1,126,520
2022-04-13	21.580	22.100	21.210	21.450	21.450	1,022,900
2022-04-12	20.780	21.670	20.380	21.630	21.630	2,036,950
2022-04-11	21.100	21.350	20.050	20.210	20.210	1,180,200
2022-04-08	20.700	20.950	20.220	20.900	20.900	1,180,887
2022-04-07	21.620	21.810	20.610	20.720	20.720	1,377,487
2022-04-06	21.460	21.680	21.340	21.680	21.680	746,167
2022-04-01	21.720	21.810	21.200	21.450	21.450	772,953
2022-03-31	22.150	22.320	21.600	21.700	21.700	1,188,370
2022-03-30	22.220	22.480	22.000	22.200	22.200	790,570
2022-03-29	22.500	22.550	21.920	21.950	21.950	744,770
2022-03-28	22.600	22.600	22.000	22.350	22.350	915,279
2022-03-25	22.780	22.950	22.420	22.530	22.530	890,770
2022-03-24	23.300	23.450	22.550	22.560	22.560	1,259,349
2022-03-23	23.350	23.540	23.150	23.300	23.300	948,149
2022-03-22	23.760	23.760	23.100	23.350	23.350	1,562,400
2022-03-21	23.820	24.100	23.100	23.590	23.590	2,192,154
2022-03-18	24.400	24.960	23.900	23.900	23.900	2,199,871
2022-03-17	25.200	25.480	24.590	24.820	24.820	2,826,847
2022-03-16	23.690	24.600	22.880	24.330	24.330	2,945,521
2022-03-15	23.500	24.480	23.000	23.270	23.270	2,862,972
2022-03-14	24.680	24.710	23.700	23.700	23.700	1,990,547
2022-03-11	24.100	25.100	23.930	24.900	24.900	2,379,060
2022-03-10	25.480	25.950	24.430	24.510	24.510	3,283,350
2022-03-09	25.280	25.850	23.800	24.980	24.980	3,849,700
2022-03-08	24.320	26.100	24.130	25.280	25.280	5,733,860
2022-03-07	23.840	24.500	23.500	24.100	24.100	1,942,800
2022-03-04	24.490	25.080	24.010	24.560	24.560	2,873,720
2022-03-03	24.160	24.480	23.850	24.010	24.010	1,096,730
2022-03-02	24.000	24.370	23.870	24.150	24.150	844,950
2022-03-01	23.820	24.680	23.550	24.180	24.180	1,659,881
2022-02-28	24.500	24.800	23.700	23.810	23.810	1,547,131
2022-02-25	23.990	24.950	23.980	24.380	24.380	2,060,300
2022-02-24	24.990	24.990	23.400	23.750	23.750	3,801,650
2022-02-23	24.090	25.440	23.630	24.990	24.990	5,266,496
2022-02-22	23.630	23.630	23.110	23.310	23.310	2,255,630
2022-02-21	23.010	23.700	22.960	23.630	23.630	3,308,683
2022-02-18	21.980	22.990	21.950	22.960	22.960	2,532,676
2022-02-17	21.330	23.350	21.310	22.100	22.100	3,033,786
2022-02-16	21.150	21.800	21.100	21.330	21.330	1,174,000
2022-02-15	21.660	21.810	20.890	21.160	21.160	1,256,080
2022-02-14	21.100	21.940	20.710	21.450	21.450	1,520,937
2022-02-11	21.220	21.490	20.900	21.200	21.200	1,374,809
2022-02-10	20.880	21.880	20.700	21.270	21.270	1,945,247
2022-02-09	20.520	21.220	20.510	20.880	20.880	1,153,350
2022-02-08	20.020	20.570	19.900	20.510	20.510	1,099,000
2022-02-07	21.080	21.080	19.940	20.280	20.280	1,269,036
2022-01-28	19.950	20.520	19.750	20.270	20.270	1,228,380
2022-01-27	21.150	21.160	19.560	19.640	19.640	2,021,199

← NewerPage 19 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.