Beijing Global Safety Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 25.080 | 25.150 | 24.370 | 24.640 | 24.640 | 4,960,375 |
| 2026-01-15 | 25.330 | 25.750 | 24.920 | 25.090 | 25.090 | 5,119,800 |
| 2026-01-14 | 25.060 | 25.880 | 24.900 | 25.280 | 25.280 | 7,630,387 |
| 2026-01-13 | 25.590 | 26.400 | 24.830 | 25.170 | 25.170 | 8,405,007 |
| 2026-01-12 | 24.430 | 25.770 | 24.400 | 25.470 | 25.470 | 9,059,756 |
| 2026-01-09 | 24.200 | 24.440 | 23.920 | 24.420 | 24.420 | 6,434,510 |
| 2026-01-08 | 23.730 | 24.480 | 23.680 | 24.220 | 24.220 | 5,195,984 |
| 2026-01-07 | 23.930 | 24.030 | 23.630 | 23.670 | 23.670 | 3,985,350 |
| 2026-01-06 | 23.880 | 24.310 | 23.800 | 24.050 | 24.050 | 4,027,624 |
| 2026-01-05 | 23.760 | 24.110 | 23.630 | 23.870 | 23.870 | 3,587,650 |
| 2025-12-31 | 24.380 | 24.420 | 23.900 | 23.930 | 23.930 | 3,319,816 |
| 2025-12-30 | 23.860 | 24.500 | 23.680 | 24.080 | 24.080 | 4,567,400 |
| 2025-12-29 | 23.800 | 24.200 | 23.620 | 23.930 | 23.930 | 4,049,625 |
| 2025-12-26 | 23.050 | 23.950 | 22.950 | 23.950 | 23.950 | 7,113,495 |
| 2025-12-25 | 23.350 | 23.440 | 23.020 | 23.220 | 23.220 | 3,516,815 |
| 2025-12-24 | 22.720 | 23.250 | 22.480 | 23.090 | 23.090 | 4,546,309 |
| 2025-12-23 | 22.850 | 23.070 | 22.250 | 22.600 | 22.600 | 5,265,120 |
| 2025-12-22 | 22.990 | 23.170 | 22.630 | 22.900 | 22.900 | 4,170,800 |
| 2025-12-19 | 22.800 | 22.950 | 22.570 | 22.690 | 22.690 | 3,006,566 |
| 2025-12-18 | 22.310 | 22.980 | 22.280 | 22.500 | 22.500 | 3,705,800 |
| 2025-12-17 | 22.690 | 22.890 | 22.070 | 22.560 | 22.560 | 5,042,600 |
| 2025-12-16 | 22.990 | 23.060 | 22.470 | 22.680 | 22.680 | 4,753,050 |
| 2025-12-15 | 23.330 | 23.470 | 22.810 | 22.840 | 22.840 | 5,270,490 |
| 2025-12-12 | 24.250 | 24.540 | 23.410 | 23.520 | 23.520 | 7,387,620 |
| 2025-12-11 | 25.500 | 25.530 | 24.210 | 24.330 | 24.330 | 9,559,500 |
| 2025-12-10 | 26.100 | 26.280 | 25.460 | 25.560 | 25.560 | 11,373,720 |
| 2025-12-09 | 25.800 | 28.250 | 25.480 | 26.580 | 26.580 | 16,314,570 |
| 2025-12-08 | 25.290 | 26.390 | 25.170 | 25.770 | 25.770 | 10,936,040 |
| 2025-12-05 | 26.410 | 26.880 | 25.890 | 25.910 | 25.910 | 14,218,310 |
| 2025-12-04 | 26.480 | 28.350 | 24.300 | 27.860 | 27.860 | 24,484,631 |
| 2025-12-03 | 27.250 | 31.430 | 27.000 | 27.520 | 27.520 | 27,723,160 |
| 2025-11-27 | 28.400 | 30.950 | 26.200 | 26.200 | 26.200 | 21,073,980 |
| 2025-11-26 | 25.500 | 27.430 | 25.250 | 26.850 | 26.850 | 10,953,630 |
| 2025-11-25 | 25.830 | 26.320 | 25.530 | 25.700 | 25.700 | 6,353,640 |
| 2025-11-24 | 25.070 | 26.590 | 24.210 | 26.060 | 26.060 | 8,901,917 |
| 2025-11-21 | 24.410 | 25.600 | 23.720 | 24.790 | 24.790 | 6,914,480 |
| 2025-11-20 | 24.810 | 25.260 | 24.560 | 24.590 | 24.590 | 2,787,431 |
| 2025-11-19 | 24.810 | 25.750 | 24.550 | 24.980 | 24.980 | 5,894,193 |
| 2025-11-18 | 25.200 | 25.520 | 24.800 | 24.870 | 24.870 | 4,410,860 |
| 2025-11-17 | 24.700 | 25.350 | 24.660 | 25.090 | 25.090 | 4,119,744 |
| 2025-11-14 | 24.180 | 25.320 | 23.680 | 24.820 | 24.820 | 5,917,229 |
| 2025-11-13 | 23.910 | 24.660 | 23.690 | 24.080 | 24.080 | 4,837,500 |
| 2025-11-12 | 23.460 | 24.390 | 23.020 | 23.890 | 23.890 | 4,940,090 |
| 2025-11-11 | 22.600 | 23.600 | 22.470 | 23.330 | 23.330 | 4,054,050 |
| 2025-11-10 | 22.710 | 22.980 | 22.310 | 22.630 | 22.630 | 2,492,229 |
| 2025-11-07 | 23.000 | 23.070 | 22.540 | 22.690 | 22.690 | 2,082,700 |
| 2025-11-06 | 23.090 | 23.170 | 22.500 | 22.910 | 22.910 | 2,635,220 |
| 2025-11-05 | 23.500 | 23.550 | 22.950 | 23.090 | 23.090 | 2,782,050 |
| 2025-11-04 | 24.230 | 24.230 | 23.390 | 23.650 | 23.650 | 2,374,524 |
| 2025-11-03 | 24.000 | 24.450 | 23.500 | 24.260 | 24.260 | 3,823,060 |
| 2025-10-31 | 23.890 | 24.180 | 23.650 | 23.960 | 23.960 | 3,075,760 |
| 2025-10-30 | 23.800 | 24.360 | 22.880 | 24.070 | 24.070 | 4,906,138 |
| 2025-10-29 | 24.200 | 24.750 | 23.590 | 23.820 | 23.820 | 3,128,958 |
| 2025-10-28 | 24.210 | 24.810 | 24.010 | 24.380 | 24.380 | 3,126,820 |
| 2025-10-27 | 24.410 | 24.890 | 24.060 | 24.200 | 24.200 | 3,502,716 |
| 2025-10-24 | 24.460 | 24.580 | 23.960 | 23.980 | 23.980 | 3,279,100 |
| 2025-10-23 | 24.310 | 24.710 | 23.870 | 24.450 | 24.450 | 3,452,300 |
| 2025-10-22 | 25.030 | 25.260 | 24.460 | 24.750 | 24.750 | 3,360,568 |
| 2025-10-21 | 24.580 | 25.730 | 24.520 | 25.250 | 25.250 | 5,269,920 |
| 2025-10-20 | 25.280 | 25.350 | 24.340 | 24.520 | 24.520 | 5,392,840 |
← NewerPage 4 of 4 · 240 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.