Beijing Global Safety Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	21.180	21.370	20.600	20.850	20.850	2,742,422
2026-10-16	21.750	21.900	20.770	21.020	21.020	3,682,300
2026-10-15	22.210	22.570	21.000	21.400	21.400	5,904,340
2026-10-14	23.250	23.410	22.500	22.600	22.600	4,470,100
2026-10-13	22.350	23.880	22.230	23.550	23.550	6,878,948
2026-10-12	23.430	23.430	22.480	22.670	22.670	4,140,240
2026-10-09	23.100	23.610	22.060	23.470	23.470	5,495,691
2026-10-08	23.180	23.450	22.600	23.180	23.180	5,239,482
2026-09-30	23.000	24.000	22.400	23.220	23.220	7,459,361
2026-09-29	22.000	23.370	21.800	23.200	23.200	7,747,271
2026-09-28	22.000	22.450	21.430	21.870	21.870	4,937,587
2026-09-24	22.820	22.910	21.860	22.010	22.010	6,452,239
2026-09-23	22.400	23.570	21.590	22.880	22.880	11,394,349
2026-09-22	21.420	21.660	21.320	21.590	21.590	2,543,700
2026-09-21	21.180	21.400	20.900	21.360	21.360	1,957,744
2026-09-18	21.200	21.600	20.930	21.310	21.310	3,189,454
2026-09-17	20.920	21.200	20.650	21.140	21.140	1,786,195
2026-09-16	20.890	20.990	20.550	20.890	20.890	1,882,400
2026-09-15	20.930	21.850	20.810	20.860	20.860	3,798,200
2026-09-14	20.610	21.050	20.610	20.960	20.960	2,324,150
2026-09-11	21.040	21.260	20.510	20.700	20.700	2,601,620
2026-09-10	21.480	21.750	21.070	21.100	21.100	2,761,700
2026-09-09	21.570	21.680	21.150	21.360	21.360	2,702,250
2026-09-08	20.750	22.000	20.560	21.680	21.680	4,841,000
2026-09-07	20.970	21.000	20.470	20.650	20.650	2,903,796
2026-09-04	20.660	21.780	20.620	20.960	20.960	4,356,383
2026-09-03	20.910	21.000	20.480	20.510	20.510	2,438,831
2026-09-02	21.800	21.800	20.710	20.790	20.790	3,888,804
2026-09-01	21.000	22.220	20.880	21.430	21.430	6,847,483
2026-08-31	20.810	21.630	20.170	20.610	20.610	7,389,070
2026-08-28	20.300	20.300	19.850	19.850	19.850	1,799,140
2026-08-27	20.430	20.430	20.000	20.120	20.120	1,363,800
2026-08-26	20.250	20.330	20.070	20.200	20.200	1,468,600
2026-08-25	19.760	20.170	19.520	20.130	20.130	1,659,800
2026-08-24	20.050	20.090	19.520	19.740	19.740	1,614,100
2026-08-21	19.880	20.150	19.500	19.940	19.940	1,622,200
2026-08-20	19.580	20.120	19.380	19.950	19.950	2,271,200
2026-08-19	19.680	20.080	19.200	19.310	19.310	2,608,570
2026-08-18	20.020	20.020	19.580	19.820	19.820	1,570,710
2026-08-17	19.880	20.200	19.610	20.060	20.060	1,560,613
2026-08-14	19.980	19.980	19.610	19.860	19.860	1,441,900
2026-08-13	20.090	20.250	19.640	19.640	19.640	1,748,399
2026-08-12	19.830	20.190	19.770	20.100	20.100	1,733,441
2026-08-11	19.810	20.130	19.780	19.830	19.830	1,789,500
2026-08-10	19.300	20.000	18.990	20.000	20.000	3,034,152
2026-08-07	19.580	19.660	19.050	19.320	19.320	2,102,070
2026-08-06	19.990	20.250	19.400	19.620	19.620	2,323,270
2026-08-05	19.750	19.980	19.650	19.800	19.800	2,040,700
2026-08-04	20.050	20.070	19.620	19.740	19.740	2,393,900
2026-08-03	20.000	20.090	19.560	19.840	19.840	2,513,124
2026-07-31	19.350	20.440	19.210	19.840	19.840	5,341,150
2026-07-30	18.990	19.590	18.880	19.180	19.180	3,276,300
2026-07-29	18.390	19.150	18.380	19.030	19.030	2,947,459
2026-07-28	18.070	18.780	18.070	18.390	18.390	1,975,000
2026-07-27	17.600	18.370	17.600	18.240	18.240	1,989,059
2026-07-24	18.070	18.070	17.630	17.630	17.630	1,557,070
2026-07-23	18.000	18.210	17.800	18.190	18.190	1,617,913
2026-07-22	18.060	18.350	17.660	18.060	18.060	2,201,300
2026-07-21	17.580	18.010	16.900	17.980	17.980	3,444,741
2026-07-20	18.270	18.650	17.280	17.610	17.610	3,837,588

Page 1 of 1 · 60 trading days

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.