Beijing Global Safety Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-15 | 18.300 | 18.400 | 18.010 | 18.120 | 18.120 | 2,790,500 |
| 2025-01-14 | 17.640 | 18.250 | 17.640 | 18.230 | 18.230 | 3,809,733 |
| 2025-01-13 | 17.420 | 17.850 | 16.990 | 17.550 | 17.550 | 2,820,098 |
| 2025-01-10 | 18.090 | 18.450 | 17.300 | 17.380 | 17.380 | 3,150,283 |
| 2025-01-09 | 17.510 | 18.270 | 17.510 | 17.970 | 17.970 | 2,705,350 |
| 2025-01-08 | 18.000 | 18.020 | 17.080 | 17.650 | 17.650 | 3,817,895 |
| 2025-01-07 | 17.920 | 18.260 | 17.590 | 18.030 | 18.030 | 3,779,544 |
| 2025-01-06 | 18.010 | 18.240 | 17.320 | 17.880 | 17.880 | 3,280,078 |
| 2025-01-03 | 19.190 | 19.250 | 17.930 | 17.970 | 17.970 | 3,746,663 |
| 2025-01-02 | 19.800 | 19.950 | 18.800 | 19.090 | 19.090 | 3,143,163 |
| 2024-12-31 | 20.450 | 20.550 | 19.770 | 19.790 | 19.790 | 2,260,041 |
| 2024-12-30 | 20.900 | 20.900 | 20.010 | 20.400 | 20.400 | 2,745,846 |
| 2024-12-27 | 20.430 | 21.010 | 20.310 | 20.560 | 20.560 | 2,841,588 |
| 2024-12-26 | 20.430 | 20.990 | 20.290 | 20.480 | 20.480 | 2,880,728 |
| 2024-12-25 | 21.130 | 21.410 | 20.150 | 20.390 | 20.390 | 3,135,144 |
| 2024-12-24 | 21.280 | 21.450 | 20.920 | 21.240 | 21.240 | 2,975,998 |
| 2024-12-23 | 22.280 | 22.390 | 20.950 | 21.000 | 21.000 | 3,561,650 |
| 2024-12-20 | 22.180 | 22.750 | 21.930 | 22.390 | 22.390 | 2,413,825 |
| 2024-12-19 | 21.620 | 22.340 | 21.520 | 22.170 | 22.170 | 3,157,439 |
| 2024-12-18 | 21.600 | 22.350 | 21.110 | 21.950 | 21.950 | 3,443,763 |
| 2024-12-17 | 22.220 | 22.420 | 21.310 | 21.430 | 21.430 | 3,903,200 |
| 2024-12-16 | 22.810 | 23.060 | 22.170 | 22.290 | 22.290 | 3,886,600 |
| 2024-12-13 | 23.730 | 23.740 | 22.630 | 22.700 | 22.700 | 5,668,348 |
| 2024-12-12 | 24.400 | 24.430 | 23.720 | 23.960 | 23.960 | 3,902,580 |
| 2024-12-11 | 24.440 | 24.580 | 23.900 | 24.140 | 24.140 | 4,216,973 |
| 2024-12-10 | 25.280 | 25.500 | 24.420 | 24.460 | 24.460 | 4,949,429 |
| 2024-12-09 | 24.900 | 25.340 | 24.010 | 24.530 | 24.530 | 4,862,555 |
| 2024-12-06 | 25.610 | 25.850 | 24.580 | 25.130 | 25.130 | 7,964,771 |
| 2024-12-05 | 23.840 | 24.630 | 23.800 | 24.610 | 24.610 | 4,014,665 |
| 2024-12-04 | 23.910 | 24.860 | 23.670 | 23.860 | 23.860 | 4,377,319 |
| 2024-12-03 | 24.110 | 24.210 | 23.630 | 23.910 | 23.910 | 3,148,232 |
| 2024-12-02 | 23.760 | 23.980 | 23.520 | 23.980 | 23.980 | 3,391,450 |
| 2024-11-29 | 23.710 | 24.100 | 23.280 | 23.750 | 23.750 | 3,054,362 |
| 2024-11-28 | 23.930 | 24.420 | 23.650 | 23.710 | 23.710 | 2,360,570 |
| 2024-11-27 | 23.310 | 23.970 | 22.730 | 23.920 | 23.920 | 3,521,568 |
| 2024-11-26 | 23.200 | 23.800 | 22.980 | 23.300 | 23.300 | 3,288,892 |
| 2024-11-25 | 24.190 | 24.190 | 22.700 | 23.160 | 23.160 | 4,976,072 |
| 2024-11-22 | 24.780 | 25.350 | 23.820 | 23.870 | 23.870 | 4,126,492 |
| 2024-11-21 | 24.340 | 25.290 | 24.040 | 24.500 | 24.500 | 5,340,363 |
| 2024-11-20 | 24.350 | 24.860 | 24.070 | 24.340 | 24.340 | 3,697,762 |
| 2024-11-19 | 23.990 | 24.350 | 23.450 | 24.340 | 24.340 | 4,627,365 |
| 2024-11-18 | 25.340 | 25.490 | 23.310 | 23.720 | 23.720 | 5,759,675 |
| 2024-11-15 | 26.380 | 26.540 | 25.000 | 25.100 | 25.100 | 7,625,368 |
| 2024-11-14 | 27.670 | 27.970 | 26.290 | 26.400 | 26.400 | 6,107,191 |
| 2024-11-13 | 28.240 | 29.080 | 27.350 | 27.860 | 27.860 | 6,645,825 |
| 2024-11-12 | 29.220 | 29.780 | 27.730 | 28.140 | 28.140 | 7,758,200 |
| 2024-11-11 | 27.100 | 30.400 | 26.510 | 29.090 | 29.090 | 13,302,810 |
| 2024-11-08 | 25.610 | 26.980 | 25.310 | 26.180 | 26.180 | 8,213,208 |
| 2024-11-07 | 25.330 | 25.800 | 24.880 | 25.380 | 25.380 | 4,517,108 |
| 2024-11-06 | 25.930 | 26.210 | 25.000 | 25.550 | 25.550 | 8,210,998 |
| 2024-11-05 | 23.700 | 26.860 | 23.510 | 25.930 | 25.930 | 12,024,430 |
| 2024-11-04 | 22.770 | 23.750 | 22.430 | 23.660 | 23.660 | 5,537,285 |
| 2024-11-01 | 23.300 | 24.130 | 22.400 | 22.650 | 22.650 | 7,995,577 |
| 2024-10-31 | 23.280 | 24.150 | 22.700 | 23.720 | 23.720 | 7,417,537 |
| 2024-10-30 | 21.860 | 23.590 | 21.570 | 23.150 | 23.150 | 8,436,194 |
| 2024-10-29 | 22.840 | 23.090 | 22.000 | 22.090 | 22.090 | 4,917,719 |
| 2024-10-28 | 22.300 | 22.930 | 21.740 | 22.840 | 22.840 | 7,285,540 |
| 2024-10-25 | 21.750 | 22.500 | 21.420 | 21.950 | 21.950 | 6,624,150 |
| 2024-10-24 | 22.110 | 22.250 | 21.300 | 21.500 | 21.500 | 5,974,118 |
| 2024-10-23 | 22.250 | 23.240 | 21.780 | 22.100 | 22.100 | 8,554,480 |
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.