Beijing Global Safety Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	22.680	22.790	22.160	22.360	22.360	2,454,828
2026-04-20	21.840	22.910	21.840	22.510	22.510	3,546,247
2026-04-17	22.020	22.300	21.840	21.900	21.900	1,413,600
2026-04-16	21.420	22.250	21.300	22.020	22.020	2,343,400
2026-04-15	22.000	22.000	21.320	21.400	21.400	1,236,356
2026-04-14	21.620	21.810	21.500	21.670	21.670	1,515,600
2026-04-13	21.290	21.580	21.200	21.500	21.500	1,212,040
2026-04-10	21.560	21.790	21.270	21.320	21.320	1,452,100
2026-04-09	21.400	21.480	21.000	21.220	21.220	2,084,239
2026-04-08	21.110	21.580	20.980	21.540	21.540	2,088,370
2026-04-07	20.510	20.960	20.450	20.740	20.740	1,005,300
2026-04-03	20.920	20.980	20.380	20.540	20.540	1,404,300
2026-04-02	21.320	21.380	20.570	20.880	20.880	1,813,400
2026-04-01	21.660	21.960	21.290	21.390	21.390	1,438,000
2026-03-31	21.500	22.050	21.250	21.300	21.300	2,186,600
2026-03-30	21.310	21.490	21.010	21.400	21.400	1,341,100
2026-03-27	20.780	21.740	20.720	21.510	21.510	1,911,150
2026-03-26	21.330	21.440	20.810	20.950	20.950	1,596,999
2026-03-25	21.120	21.600	21.100	21.330	21.330	1,676,110
2026-03-24	20.720	21.130	20.470	21.130	21.130	2,494,390
2026-03-23	21.490	21.490	20.300	20.370	20.370	3,690,700
2026-03-20	22.880	22.880	21.700	21.700	21.700	3,429,277
2026-03-19	22.900	22.980	22.450	22.570	22.570	2,063,910
2026-03-18	22.840	23.130	22.620	23.130	23.130	1,784,100
2026-03-17	23.270	23.270	22.600	22.640	22.640	2,304,016
2026-03-16	23.010	23.180	22.640	23.100	23.100	2,463,200
2026-03-13	22.810	23.230	22.380	22.830	22.830	4,173,600
2026-03-12	23.700	23.710	22.860	22.880	22.880	3,557,398
2026-03-11	24.240	24.430	23.580	23.610	23.610	3,625,000
2026-03-10	23.840	24.690	23.790	24.260	24.260	4,163,400
2026-03-09	23.010	24.100	22.950	23.600	23.600	5,148,070
2026-03-06	22.690	23.350	22.400	23.010	23.010	2,062,690
2026-03-05	23.000	23.080	22.620	22.740	22.740	2,327,128
2026-03-04	22.290	22.540	22.130	22.460	22.460	2,691,871
2026-03-03	23.420	23.670	22.280	22.360	22.360	4,276,445
2026-03-02	24.050	24.150	23.210	23.450	23.450	5,033,859
2026-02-27	24.490	24.650	24.290	24.500	24.500	2,704,196
2026-02-26	24.600	24.740	24.210	24.510	24.510	3,526,218
2026-02-25	25.660	25.700	24.710	24.770	24.770	6,706,770
2026-02-24	24.340	26.180	24.020	25.700	25.700	8,843,155
2026-02-13	24.160	24.850	24.060	24.200	24.200	2,446,050
2026-02-12	24.450	24.680	24.010	24.290	24.290	3,133,358
2026-02-11	24.330	24.850	24.310	24.430	24.430	2,712,676
2026-02-10	23.900	24.800	23.880	24.460	24.460	3,628,760
2026-02-09	24.250	24.310	23.600	23.910	23.910	3,891,960
2026-02-06	23.200	24.360	23.030	24.060	24.060	4,633,632
2026-02-05	23.000	23.770	22.760	23.290	23.290	4,012,470
2026-02-04	23.100	23.160	22.640	22.950	22.950	2,344,760
2026-02-03	23.100	23.270	22.840	23.230	23.230	2,550,850
2026-02-02	23.030	23.520	22.650	22.700	22.700	3,277,700
2026-01-30	23.940	24.020	23.230	23.230	23.230	4,252,670
2026-01-29	23.610	25.080	23.260	24.030	24.030	7,335,691
2026-01-28	25.500	25.680	23.930	24.050	24.050	7,156,021
2026-01-27	24.250	24.620	23.320	24.620	24.620	6,055,220
2026-01-26	24.610	25.030	24.140	24.300	24.300	5,004,453
2026-01-23	24.830	24.830	24.440	24.580	24.580	3,972,210
2026-01-22	24.330	24.870	24.250	24.550	24.550	3,587,260
2026-01-21	24.200	24.730	24.060	24.300	24.300	3,116,800
2026-01-20	24.710	25.040	24.140	24.460	24.460	4,179,850
2026-01-19	24.420	25.140	24.310	24.720	24.720	4,357,625

← NewerPage 3 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.