Beijing Global Safety Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 23.890 | 24.380 | 22.370 | 22.520 | 22.520 | 11,333,340 |
| 2024-10-21 | 23.070 | 24.990 | 22.580 | 24.400 | 24.400 | 16,980,650 |
| 2024-10-18 | 21.960 | 23.400 | 21.210 | 22.730 | 22.730 | 14,223,360 |
| 2024-10-17 | 21.380 | 23.200 | 20.780 | 22.500 | 22.500 | 17,894,199 |
| 2024-10-16 | 19.480 | 21.780 | 19.480 | 20.700 | 20.700 | 10,805,790 |
| 2024-10-15 | 19.410 | 21.690 | 19.320 | 19.930 | 19.930 | 10,374,560 |
| 2024-10-14 | 18.380 | 19.320 | 18.190 | 19.210 | 19.210 | 3,982,850 |
| 2024-10-11 | 19.140 | 19.380 | 18.180 | 18.440 | 18.440 | 3,998,500 |
| 2024-10-10 | 19.390 | 20.200 | 18.900 | 19.400 | 19.400 | 4,697,416 |
| 2024-10-09 | 20.340 | 20.800 | 19.000 | 19.010 | 19.010 | 7,447,430 |
| 2024-10-08 | 22.110 | 22.750 | 19.400 | 21.380 | 21.380 | 11,661,430 |
| 2024-09-30 | 17.110 | 19.270 | 17.070 | 18.980 | 18.980 | 7,989,043 |
| 2024-09-27 | 16.000 | 16.780 | 15.840 | 16.720 | 16.720 | 3,777,322 |
| 2024-09-26 | 15.550 | 15.780 | 15.460 | 15.760 | 15.760 | 1,960,700 |
| 2024-09-25 | 15.690 | 15.910 | 15.520 | 15.570 | 15.570 | 2,152,697 |
| 2024-09-24 | 15.390 | 15.550 | 15.170 | 15.500 | 15.500 | 2,240,780 |
| 2024-09-23 | 15.240 | 15.650 | 15.170 | 15.470 | 15.470 | 1,795,050 |
| 2024-09-20 | 15.090 | 15.390 | 15.020 | 15.270 | 15.270 | 1,648,650 |
| 2024-09-19 | 14.630 | 15.080 | 14.550 | 15.020 | 15.020 | 1,202,230 |
| 2024-09-18 | 14.730 | 14.800 | 14.300 | 14.530 | 14.530 | 926,199 |
| 2024-09-13 | 14.780 | 15.050 | 14.670 | 14.750 | 14.750 | 1,294,820 |
| 2024-09-12 | 14.900 | 14.990 | 14.790 | 14.800 | 14.800 | 1,124,796 |
| 2024-09-11 | 14.650 | 14.940 | 14.590 | 14.890 | 14.890 | 1,393,281 |
| 2024-09-10 | 14.390 | 14.810 | 14.220 | 14.720 | 14.720 | 1,841,350 |
| 2024-09-09 | 14.150 | 14.400 | 13.900 | 14.360 | 14.360 | 1,221,869 |
| 2024-09-06 | 14.570 | 14.800 | 14.100 | 14.150 | 14.150 | 955,000 |
| 2024-09-05 | 14.420 | 14.630 | 14.380 | 14.490 | 14.490 | 1,126,070 |
| 2024-09-04 | 14.490 | 14.630 | 14.390 | 14.420 | 14.420 | 826,070 |
| 2024-09-03 | 14.400 | 14.630 | 14.310 | 14.600 | 14.600 | 1,353,570 |
| 2024-09-02 | 14.960 | 15.030 | 14.320 | 14.330 | 14.330 | 1,705,700 |
| 2024-08-30 | 14.560 | 15.220 | 14.520 | 15.010 | 15.010 | 2,107,000 |
| 2024-08-29 | 14.460 | 14.640 | 14.400 | 14.580 | 14.580 | 1,146,550 |
| 2024-08-28 | 14.100 | 14.600 | 14.070 | 14.540 | 14.540 | 1,815,250 |
| 2024-08-27 | 14.150 | 14.410 | 14.030 | 14.410 | 14.410 | 1,580,480 |
| 2024-08-26 | 14.040 | 14.600 | 13.920 | 14.260 | 14.260 | 2,188,110 |
| 2024-08-23 | 14.680 | 14.930 | 14.630 | 14.880 | 14.880 | 869,260 |
| 2024-08-22 | 14.800 | 14.980 | 14.630 | 14.680 | 14.680 | 774,600 |
| 2024-08-21 | 15.080 | 15.180 | 14.780 | 14.860 | 14.860 | 1,041,491 |
| 2024-08-20 | 15.550 | 15.630 | 15.060 | 15.070 | 15.070 | 1,095,600 |
| 2024-08-19 | 15.440 | 15.710 | 15.370 | 15.550 | 15.550 | 776,625 |
| 2024-08-16 | 15.700 | 15.770 | 15.460 | 15.460 | 15.460 | 782,700 |
| 2024-08-15 | 15.580 | 15.750 | 15.220 | 15.620 | 15.620 | 937,700 |
| 2024-08-14 | 15.680 | 15.810 | 15.530 | 15.530 | 15.530 | 751,290 |
| 2024-08-13 | 15.490 | 15.680 | 15.410 | 15.630 | 15.630 | 626,900 |
| 2024-08-12 | 15.740 | 15.740 | 15.360 | 15.420 | 15.420 | 961,100 |
| 2024-08-09 | 15.780 | 16.040 | 15.650 | 15.670 | 15.670 | 943,800 |
| 2024-08-08 | 15.860 | 15.970 | 15.600 | 15.760 | 15.760 | 1,086,000 |
| 2024-08-07 | 15.950 | 16.090 | 15.810 | 15.920 | 15.920 | 1,043,800 |
| 2024-08-06 | 15.710 | 15.890 | 15.660 | 15.860 | 15.860 | 1,159,000 |
| 2024-08-05 | 16.300 | 16.390 | 15.590 | 15.590 | 15.590 | 2,259,400 |
| 2024-08-02 | 16.800 | 16.980 | 16.350 | 16.360 | 16.360 | 2,401,210 |
| 2024-08-01 | 17.070 | 17.130 | 16.880 | 16.900 | 16.900 | 2,816,966 |
| 2024-07-31 | 16.700 | 17.210 | 16.640 | 17.090 | 17.090 | 4,081,400 |
| 2024-07-30 | 16.590 | 16.990 | 16.480 | 16.870 | 16.870 | 2,101,600 |
| 2024-07-29 | 16.790 | 16.850 | 16.520 | 16.600 | 16.600 | 1,467,000 |
| 2024-07-26 | 16.290 | 16.890 | 16.170 | 16.780 | 16.780 | 1,908,700 |
| 2024-07-25 | 16.250 | 16.480 | 15.980 | 16.240 | 16.240 | 1,173,800 |
| 2024-07-24 | 16.760 | 16.780 | 16.200 | 16.250 | 16.250 | 2,113,530 |
| 2024-07-23 | 16.730 | 17.160 | 16.570 | 17.000 | 17.000 | 2,171,451 |
| 2024-07-22 | 16.800 | 17.040 | 16.700 | 16.810 | 16.810 | 1,643,430 |
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.