Beijing Global Safety Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-17	23.000	23.490	22.920	23.260	23.260	3,301,600
2025-07-16	23.270	23.370	23.000	23.020	23.020	2,594,580
2025-07-15	23.500	23.540	22.840	23.270	23.270	4,732,230
2025-07-14	22.400	23.840	22.300	23.300	23.300	8,159,931
2025-07-11	22.170	22.470	21.950	22.320	22.320	3,107,120
2025-07-10	22.290	22.510	21.970	22.050	22.050	4,067,640
2025-07-09	22.490	22.500	22.220	22.400	22.400	2,096,800
2025-07-08	22.200	22.450	22.130	22.440	22.440	2,434,696
2025-07-07	22.430	22.790	22.110	22.200	22.200	3,884,200
2025-07-04	22.990	23.100	22.480	22.590	22.590	2,985,261
2025-07-03	22.930	23.160	22.710	22.960	22.960	2,475,001
2025-07-02	23.570	23.570	22.820	22.960	22.960	3,455,942
2025-07-01	23.020	23.660	22.610	23.480	23.480	5,872,769
2025-06-30	22.890	23.340	22.850	23.050	23.050	4,232,651
2025-06-27	23.130	23.360	22.870	22.910	22.910	4,285,714
2025-06-26	23.490	23.570	23.060	23.180	23.180	4,396,900
2025-06-25	23.310	23.870	23.110	23.520	23.520	5,685,900
2025-06-24	23.110	23.600	22.950	23.310	23.310	6,164,560
2025-06-23	22.100	23.650	22.080	23.400	23.400	7,949,438
2025-06-20	22.900	22.900	22.290	22.340	22.340	4,082,300
2025-06-19	22.850	23.110	22.200	23.050	23.050	6,982,497
2025-06-18	22.200	23.150	22.110	23.120	23.120	9,033,727
2025-06-17	22.700	22.750	22.010	22.340	22.340	4,454,840
2025-06-16	22.480	22.700	22.090	22.700	22.700	6,803,400
2025-06-13	21.430	23.000	21.420	22.410	22.410	11,192,140
2025-06-12	21.630	21.790	21.380	21.440	21.440	2,837,200
2025-06-11	21.930	21.990	21.630	21.760	21.760	4,044,530
2025-06-10	21.260	22.880	20.730	22.090	22.090	8,888,369
2025-06-09	21.500	21.660	21.000	21.260	21.260	3,615,850
2025-06-06	21.750	21.820	21.420	21.430	21.430	2,375,400
2025-06-05	21.700	21.880	21.580	21.790	21.790	2,478,718
2025-06-04	21.600	21.890	21.400	21.770	21.770	2,332,200
2025-06-03	21.500	21.760	21.280	21.520	21.520	2,708,339
2025-05-30	21.860	22.190	21.560	21.600	21.600	3,469,700
2025-05-29	21.650	22.110	21.530	21.950	21.950	3,117,100
2025-05-28	22.490	22.490	21.580	21.630	21.630	3,202,300
2025-05-27	21.900	22.530	21.520	22.250	22.250	4,457,200
2025-05-26	21.710	22.440	21.650	22.070	22.070	4,037,700
2025-05-23	23.000	23.000	21.720	21.900	21.900	7,992,251
2025-05-22	21.600	22.950	21.300	22.910	22.910	10,903,190
2025-05-21	21.860	22.780	21.800	21.940	21.940	11,772,490
2025-05-20	21.030	21.420	20.860	21.130	21.130	3,044,890
2025-05-19	20.480	21.290	20.300	21.030	21.030	3,504,840
2025-05-16	20.300	20.500	20.030	20.490	20.490	1,672,470
2025-05-15	20.870	20.880	20.220	20.350	20.350	2,445,950
2025-05-14	20.930	21.150	20.690	20.860	20.860	2,648,900
2025-05-13	21.190	21.530	20.900	20.930	20.930	3,156,627
2025-05-12	20.960	21.380	20.800	21.050	21.050	2,598,059
2025-05-09	21.020	21.310	20.530	20.800	20.800	2,615,200
2025-05-08	20.760	21.200	20.690	21.140	21.140	2,718,790
2025-05-07	21.150	21.350	20.710	20.930	20.930	4,221,425
2025-05-06	20.590	21.030	20.400	20.920	20.920	3,358,000
2025-04-30	19.780	20.610	19.620	20.260	20.260	3,651,243
2025-04-29	19.220	20.010	19.000	19.750	19.750	4,631,378
2025-04-28	18.950	19.650	18.710	19.300	19.300	3,844,850
2025-04-25	19.150	19.180	18.700	18.950	18.950	1,789,990
2025-04-24	19.490	19.490	18.660	19.030	19.030	2,565,310
2025-04-23	19.160	19.690	19.160	19.550	19.550	2,080,000
2025-04-22	19.350	19.570	19.160	19.220	19.220	2,060,858
2025-04-21	19.000	19.680	18.800	19.430	19.430	2,741,188

← NewerPage 6 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.