Beijing Global Safety Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	25.000	25.600	24.810	25.130	25.130	5,218,975
2025-10-16	25.250	25.430	24.710	25.010	25.010	5,458,510
2025-10-15	24.980	25.180	24.510	24.990	24.990	3,869,200
2025-10-14	25.300	25.300	24.570	24.800	24.800	6,005,129
2025-10-13	23.870	25.860	23.660	25.190	25.190	10,157,910
2025-10-10	23.730	24.990	23.450	24.290	24.290	9,031,640
2025-10-09	22.270	24.350	22.150	23.860	23.860	9,861,130
2025-09-30	22.230	22.720	22.110	22.280	22.280	2,289,860
2025-09-29	21.800	22.440	21.690	22.140	22.140	2,648,300
2025-09-26	22.310	22.400	21.650	21.680	21.680	3,260,600
2025-09-25	22.300	23.080	22.250	22.410	22.410	5,946,990
2025-09-24	20.900	22.450	20.830	22.400	22.400	6,780,296
2025-09-23	21.500	21.500	20.520	21.070	21.070	3,507,840
2025-09-22	21.290	21.540	21.180	21.480	21.480	2,257,360
2025-09-19	21.520	21.880	21.280	21.350	21.350	2,876,790
2025-09-18	21.410	22.310	21.310	21.510	21.510	5,509,170
2025-09-17	21.370	21.570	21.200	21.500	21.500	2,193,170
2025-09-16	21.120	21.370	21.080	21.370	21.370	2,173,184
2025-09-15	21.410	21.410	21.080	21.180	21.180	2,216,400
2025-09-12	21.430	21.600	21.260	21.310	21.310	2,441,950
2025-09-11	20.980	21.380	20.800	21.340	21.340	2,789,088
2025-09-10	21.050	21.310	20.890	20.990	20.990	2,466,496
2025-09-09	21.360	21.360	20.910	21.000	21.000	3,035,960
2025-09-08	21.220	21.430	20.980	21.400	21.400	3,567,770
2025-09-05	21.140	21.270	20.750	21.270	21.270	3,663,903
2025-09-04	21.520	21.750	20.820	21.140	21.140	4,401,300
2025-09-03	22.350	22.580	21.350	21.460	21.460	4,454,800
2025-09-02	23.430	23.440	22.220	22.380	22.380	4,749,368
2025-09-01	23.930	24.280	23.380	23.440	23.440	3,873,018
2025-08-29	24.150	24.270	23.740	23.860	23.860	4,360,690
2025-08-28	23.950	24.380	22.890	24.310	24.310	6,608,830
2025-08-27	24.580	24.920	24.060	24.070	24.070	6,287,123
2025-08-26	24.180	24.650	24.100	24.330	24.330	3,833,950
2025-08-25	24.570	24.850	24.150	24.350	24.350	5,379,190
2025-08-22	24.300	24.640	24.100	24.560	24.560	4,844,109
2025-08-21	24.320	24.660	24.000	24.130	24.130	3,632,000
2025-08-20	23.950	24.300	23.700	24.300	24.300	4,212,494
2025-08-19	23.910	24.170	23.770	24.080	24.080	3,958,350
2025-08-18	23.320	24.100	23.260	23.980	23.980	5,346,844
2025-08-15	23.140	23.380	23.040	23.320	23.320	2,432,099
2025-08-14	23.810	23.810	23.130	23.150	23.150	3,351,753
2025-08-13	23.800	23.870	23.530	23.630	23.630	3,222,700
2025-08-12	23.920	23.920	23.520	23.800	23.800	2,624,523
2025-08-11	23.740	24.100	23.610	23.920	23.920	2,645,970
2025-08-08	24.100	24.180	23.580	23.740	23.740	3,045,000
2025-08-07	24.110	24.320	23.930	24.220	24.220	3,305,900
2025-08-06	23.740	24.140	23.540	24.100	24.100	4,044,800
2025-08-05	23.700	23.850	23.510	23.660	23.660	2,689,500
2025-08-04	22.980	23.760	22.880	23.700	23.700	4,250,100
2025-08-01	22.920	23.230	22.700	23.190	23.190	3,304,500
2025-07-31	23.160	23.510	22.780	22.870	22.870	4,870,100
2025-07-30	23.520	24.390	23.270	23.310	23.310	7,645,450
2025-07-29	24.880	25.500	23.710	23.900	23.900	10,145,320
2025-07-28	23.560	23.640	23.260	23.460	23.460	2,591,600
2025-07-25	23.380	23.690	23.310	23.560	23.560	2,848,600
2025-07-24	23.310	23.530	23.190	23.370	23.370	2,637,200
2025-07-23	23.550	23.660	23.220	23.270	23.270	3,127,900
2025-07-22	23.730	24.090	23.400	23.540	23.540	4,207,200
2025-07-21	23.230	23.990	23.230	23.860	23.860	5,385,593
2025-07-18	23.210	23.780	23.210	23.330	23.330	3,756,270

← NewerPage 5 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.