Beijing Global Safety Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-03 | 20.450 | 20.850 | 20.430 | 20.700 | 20.700 | 483,400 |
| 2021-11-02 | 20.550 | 20.920 | 20.410 | 20.590 | 20.590 | 697,500 |
| 2021-11-01 | 20.500 | 20.710 | 20.230 | 20.550 | 20.550 | 603,200 |
| 2021-10-29 | 19.400 | 20.700 | 19.210 | 20.500 | 20.500 | 1,218,020 |
| 2021-10-28 | 20.130 | 20.260 | 19.820 | 19.950 | 19.950 | 710,720 |
| 2021-10-27 | 20.580 | 20.580 | 20.080 | 20.130 | 20.130 | 517,485 |
| 2021-10-26 | 20.500 | 20.600 | 20.330 | 20.580 | 20.580 | 821,016 |
| 2021-10-25 | 20.550 | 20.760 | 20.330 | 20.420 | 20.420 | 852,656 |
| 2021-10-22 | 21.330 | 21.330 | 20.320 | 20.450 | 20.450 | 1,658,201 |
| 2021-10-21 | 21.870 | 21.870 | 21.210 | 21.350 | 21.350 | 1,067,970 |
| 2021-10-20 | 21.650 | 21.910 | 21.630 | 21.870 | 21.870 | 670,543 |
| 2021-10-19 | 21.790 | 21.950 | 21.660 | 21.710 | 21.710 | 657,370 |
| 2021-10-18 | 22.090 | 22.280 | 21.790 | 21.790 | 21.790 | 640,600 |
| 2021-10-15 | 22.280 | 22.280 | 22.020 | 22.060 | 22.060 | 576,070 |
| 2021-10-14 | 22.530 | 22.530 | 22.000 | 22.100 | 22.100 | 575,220 |
← NewerPage 21 of 21 · 1,215 trading days
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.