Beijing Global Safety Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	18.270	18.650	17.280	17.610	17.610	3,837,588
2026-07-17	18.150	18.880	17.920	18.380	18.380	3,988,219
2026-07-16	18.060	18.560	18.020	18.230	18.230	1,959,000
2026-07-15	18.330	18.520	18.100	18.230	18.230	2,136,170
2026-07-14	18.140	18.430	17.700	18.390	18.390	3,052,727
2026-07-13	19.420	19.510	18.180	18.250	18.250	4,571,334
2026-07-10	20.000	21.060	19.510	19.540	19.540	6,490,462
2026-07-09	18.920	20.300	18.550	20.200	20.200	6,798,691
2026-07-08	19.150	19.490	18.550	19.110	19.110	5,366,003
2026-07-07	18.510	19.480	18.340	19.340	19.340	6,287,781
2026-07-06	18.430	18.890	18.070	18.570	18.570	2,228,120
2026-07-03	18.600	18.660	18.180	18.400	18.400	1,472,650
2026-07-02	18.280	18.820	18.200	18.240	18.240	2,074,120
2026-07-01	18.370	18.680	18.240	18.430	18.430	2,055,200
2026-06-30	17.750	18.650	17.500	18.380	18.380	2,843,000
2026-06-29	18.000	18.120	17.420	17.730	17.730	2,553,975
2026-06-26	18.270	18.430	17.960	18.020	18.020	2,252,710
2026-06-25	19.180	19.190	18.290	18.620	18.620	2,933,400
2026-06-24	19.770	19.770	18.840	19.150	19.150	2,836,340
2026-06-23	19.450	20.440	19.450	19.720	19.720	2,592,700
2026-06-22	19.870	20.000	18.810	19.700	19.700	3,887,660
2026-06-18	20.180	20.480	19.860	19.860	19.860	3,035,950
2026-06-17	20.190	20.380	19.900	20.180	20.180	2,312,200
2026-06-16	20.020	20.490	19.730	20.150	20.150	2,785,470
2026-06-15	20.000	20.250	19.800	20.100	20.100	2,280,100
2026-06-12	19.790	20.140	19.250	19.800	19.800	2,736,400
2026-06-11	19.880	19.980	19.090	19.240	19.240	3,423,701
2026-06-10	20.450	20.550	19.740	20.080	20.080	3,830,900
2026-06-09	20.900	21.340	20.420	20.550	20.550	3,869,200
2026-06-08	20.310	21.470	20.200	20.780	20.780	4,764,159
2026-06-05	21.080	21.260	20.390	20.750	20.750	3,722,987
2026-06-04	20.870	21.290	20.560	21.110	21.110	3,867,726
2026-06-03	21.500	21.700	20.690	20.950	20.950	3,712,401
2026-06-02	21.880	21.880	21.170	21.450	21.450	2,837,555
2026-06-01	21.250	22.250	21.140	21.830	21.830	3,826,306
2026-05-29	22.820	23.520	21.220	21.390	21.390	5,320,616
2026-05-28	21.990	22.910	21.600	22.240	22.240	4,492,017
2026-05-27	23.030	23.270	21.860	21.990	21.990	4,351,450
2026-05-26	23.750	23.960	22.670	23.040	23.040	4,068,940
2026-05-25	23.600	24.550	23.410	23.860	23.860	5,482,900
2026-05-22	23.600	23.920	23.090	23.320	23.320	5,093,050
2026-05-21	24.640	24.650	23.300	23.340	23.340	6,727,100
2026-05-20	24.240	25.490	24.240	24.670	24.670	8,792,801
2026-05-19	24.630	24.990	24.200	24.610	24.610	15,199,190
2026-05-18	20.850	24.780	20.700	24.410	24.410	18,190,510
2026-05-15	20.950	21.130	20.500	20.650	20.650	2,850,020
2026-05-14	21.520	21.650	20.820	20.890	20.890	2,661,838
2026-05-13	21.320	21.660	21.020	21.510	21.510	2,401,400
2026-05-12	22.060	22.060	21.000	21.280	21.280	3,686,820
2026-05-11	22.330	22.410	21.940	22.070	22.070	2,764,668
2026-05-08	22.110	22.500	22.020	22.200	22.200	2,430,772
2026-05-07	22.210	22.260	21.800	22.110	22.110	2,647,490
2026-05-06	22.110	22.730	22.000	22.140	22.140	4,157,490
2026-04-30	22.290	22.380	21.700	21.930	21.930	4,134,350
2026-04-29	23.180	23.450	21.210	21.740	21.740	8,536,237
2026-04-28	23.380	23.940	23.080	23.280	23.280	3,319,512
2026-04-27	23.020	23.860	22.880	23.410	23.410	4,612,238
2026-04-24	22.450	23.330	22.180	23.180	23.180	5,373,250
2026-04-23	22.510	23.320	22.310	22.520	22.520	3,403,589
2026-04-22	22.360	22.720	21.790	22.560	22.560	2,933,150

← NewerPage 2 of 21 · 1,213 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.