Beijing Global Safety Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-18	18.960	19.700	18.710	19.040	19.040	3,413,400
2025-04-17	18.800	19.160	18.730	18.960	18.960	1,899,200
2025-04-16	19.250	19.300	18.570	18.950	18.950	2,520,500
2025-04-15	19.390	19.540	19.120	19.340	19.340	2,153,500
2025-04-14	19.360	19.580	19.080	19.400	19.400	2,445,000
2025-04-11	18.760	19.350	18.760	19.080	19.080	3,031,161
2025-04-10	18.850	19.500	18.680	18.930	18.930	4,307,508
2025-04-09	18.090	18.680	16.700	18.490	18.490	6,276,157
2025-04-08	17.560	19.000	17.560	18.300	18.300	6,204,255
2025-04-07	20.010	20.170	17.000	17.260	17.260	6,855,797
2025-04-03	20.350	21.800	20.330	21.220	21.220	5,552,400
2025-04-02	20.600	20.850	20.510	20.630	20.630	1,295,900
2025-04-01	20.600	20.850	20.410	20.600	20.600	2,261,650
2025-03-31	20.600	20.780	20.000	20.520	20.520	2,814,191
2025-03-28	20.990	21.250	20.660	20.710	20.710	2,466,050
2025-03-27	21.310	21.390	20.890	21.000	21.000	2,598,250
2025-03-26	21.150	21.460	21.150	21.460	21.460	2,292,570
2025-03-25	21.500	21.500	20.880	21.240	21.240	3,408,750
2025-03-24	22.450	22.590	20.920	21.440	21.440	6,563,596
2025-03-21	23.000	23.100	22.380	22.450	22.450	4,578,036
2025-03-20	23.800	23.800	23.040	23.080	23.080	6,566,162
2025-03-19	24.390	24.650	23.690	23.900	23.900	5,146,665
2025-03-18	25.480	25.480	24.160	24.290	24.290	6,867,294
2025-03-17	24.650	25.350	24.080	24.990	24.990	9,074,845
2025-03-14	24.080	24.540	24.000	24.190	24.190	5,797,055
2025-03-13	25.200	25.330	23.780	24.330	24.330	8,356,627
2025-03-12	24.970	26.170	24.770	25.330	25.330	13,450,770
2025-03-11	23.920	25.200	23.880	24.680	24.680	9,307,719
2025-03-10	25.500	25.790	24.000	24.180	24.180	14,417,320
2025-03-07	25.180	27.440	24.690	26.330	26.330	21,257,270
2025-03-06	26.170	26.690	25.010	25.490	25.490	26,909,439
2025-03-05	21.580	25.850	21.310	25.850	25.850	20,311,480
2025-03-04	20.920	21.620	20.900	21.540	21.540	3,503,941
2025-03-03	21.570	21.700	20.880	21.170	21.170	5,523,730
2025-02-28	22.560	22.850	21.130	21.490	21.490	6,606,915
2025-02-27	22.900	23.060	21.990	22.790	22.790	10,849,680
2025-02-26	22.010	23.150	21.620	23.040	23.040	10,864,570
2025-02-25	21.700	22.280	21.210	21.930	21.930	4,508,300
2025-02-24	21.990	22.390	21.600	21.940	21.940	5,177,512
2025-02-21	21.210	22.450	20.810	22.150	22.150	7,504,952
2025-02-20	20.980	21.340	20.710	21.160	21.160	3,883,616
2025-02-19	20.670	21.170	20.640	21.080	21.080	4,237,783
2025-02-18	21.880	22.150	20.540	20.650	20.650	7,042,597
2025-02-17	22.670	23.000	21.770	21.900	21.900	10,328,540
2025-02-14	21.120	22.100	20.960	21.900	21.900	6,982,060
2025-02-13	21.490	21.510	20.700	21.170	21.170	5,459,250
2025-02-12	20.800	21.200	20.600	21.180	21.180	5,083,600
2025-02-11	21.000	21.050	20.310	20.850	20.850	5,717,961
2025-02-10	20.080	21.100	19.800	21.100	21.100	7,356,250
2025-02-07	19.270	20.100	19.180	19.730	19.730	5,465,512
2025-02-06	18.450	19.270	18.230	19.270	19.270	4,064,000
2025-02-05	18.000	18.730	18.000	18.580	18.580	4,014,700
2025-01-27	18.350	18.570	17.910	17.950	17.950	3,000,600
2025-01-24	17.620	18.390	17.620	18.230	18.230	3,168,600
2025-01-23	17.590	18.310	17.570	17.720	17.720	3,640,000
2025-01-22	17.700	17.700	17.300	17.420	17.420	2,300,826
2025-01-21	18.010	18.200	17.580	17.720	17.720	2,174,980
2025-01-20	18.250	18.310	17.900	17.930	17.930	2,014,400
2025-01-17	18.050	18.180	17.770	18.030	18.030	2,306,000
2025-01-16	18.340	18.510	17.960	18.010	18.010	3,051,100

← NewerPage 7 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.