Beijing Global Safety Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-26	21.000	21.650	20.860	21.070	21.070	1,249,924
2022-01-25	22.600	22.770	21.100	21.140	21.140	2,505,900
2022-01-24	22.690	23.320	22.690	22.840	22.840	1,392,852
2022-01-21	23.030	23.560	22.790	22.870	22.870	1,797,200
2022-01-20	24.050	24.210	22.880	22.950	22.950	2,720,583
2022-01-19	23.820	24.320	23.610	24.050	24.050	2,053,750
2022-01-18	23.850	24.280	23.630	23.640	23.640	1,918,696
2022-01-17	23.190	23.980	23.180	23.850	23.850	2,240,263
2022-01-14	23.400	23.500	22.880	22.950	22.950	1,367,900
2022-01-13	23.220	23.770	23.140	23.410	23.410	1,728,136
2022-01-12	23.080	23.500	22.810	23.200	23.200	1,048,110
2022-01-11	23.100	23.720	22.970	23.090	23.090	1,468,576
2022-01-10	23.230	23.760	22.750	23.080	23.080	1,486,500
2022-01-07	23.150	23.600	22.930	23.380	23.380	2,208,280
2022-01-06	22.670	23.980	22.670	23.240	23.240	2,393,240
2022-01-05	22.740	23.230	22.540	22.720	22.720	1,513,914
2022-01-04	22.090	22.750	22.030	22.700	22.700	1,278,880
2021-12-31	21.800	22.500	21.510	22.100	22.100	968,598
2021-12-30	21.880	22.090	21.710	21.710	21.710	649,737
2021-12-29	21.990	21.990	21.650	21.740	21.740	438,510
2021-12-28	21.920	22.070	21.750	21.940	21.940	413,118
2021-12-27	21.850	21.980	21.510	21.810	21.810	535,210
2021-12-24	22.290	22.310	21.750	21.790	21.790	835,240
2021-12-23	22.870	22.870	22.110	22.140	22.140	1,120,240
2021-12-22	22.710	23.110	22.560	22.710	22.710	881,040
2021-12-21	22.690	22.820	22.560	22.640	22.640	875,200
2021-12-20	22.660	22.870	22.310	22.570	22.570	1,017,800
2021-12-17	22.890	23.180	22.590	22.660	22.660	1,308,677
2021-12-16	23.110	23.590	22.710	22.710	22.710	1,778,564
2021-12-15	21.990	24.390	21.920	23.110	23.110	3,659,022
2021-12-14	21.740	22.070	21.330	21.920	21.920	736,026
2021-12-13	21.910	22.180	21.710	21.740	21.740	833,450
2021-12-10	22.290	22.380	21.550	21.550	21.550	1,251,722
2021-12-09	21.960	22.750	21.910	22.400	22.400	938,540
2021-12-08	21.960	22.200	21.850	22.100	22.100	420,550
2021-12-07	21.800	22.000	21.580	21.950	21.950	511,600
2021-12-06	22.630	22.630	21.720	21.720	21.720	915,088
2021-12-03	22.320	22.600	22.280	22.410	22.410	496,548
2021-12-02	22.760	23.070	22.300	22.310	22.310	846,276
2021-12-01	22.500	23.250	22.440	22.910	22.910	1,255,850
2021-11-30	21.910	22.900	21.760	22.560	22.560	1,595,243
2021-11-29	22.060	22.180	21.710	21.720	21.720	667,415
2021-11-26	22.530	22.530	21.880	22.190	22.190	793,690
2021-11-25	22.830	22.830	22.290	22.360	22.360	646,302
2021-11-24	22.570	22.830	22.220	22.550	22.550	929,420
2021-11-23	22.480	22.880	22.230	22.440	22.440	503,200
2021-11-22	22.100	22.750	21.990	22.510	22.510	951,185
2021-11-19	22.100	22.470	21.820	22.100	22.100	563,800
2021-11-18	22.180	22.900	22.020	22.230	22.230	1,431,500
2021-11-17	21.820	22.200	21.780	21.980	21.980	550,295
2021-11-16	22.370	22.380	21.800	21.870	21.870	860,940
2021-11-15	22.480	22.580	22.120	22.300	22.300	578,700
2021-11-12	21.800	22.480	21.580	22.260	22.260	921,800
2021-11-11	21.370	22.000	21.300	21.800	21.800	825,808
2021-11-10	21.160	21.840	21.160	21.480	21.480	571,527
2021-11-09	20.980	21.510	20.750	21.360	21.360	484,112
2021-11-08	21.180	21.180	20.800	20.970	20.970	408,850
2021-11-05	21.270	21.490	21.060	21.070	21.070	660,700
2021-11-04	20.590	21.350	20.590	21.270	21.270	759,262
2021-11-03	20.450	20.850	20.430	20.700	20.700	483,400

← NewerPage 20 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.