Bethel Automotive Safety Systems Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	23.510	23.600	22.820	22.900	22.900	12,964,744
2026-07-21	23.480	24.100	23.300	23.500	23.500	20,525,961
2026-07-20	23.140	23.550	22.440	23.000	23.000	15,980,511
2026-07-17	23.810	24.120	22.970	23.120	23.120	18,323,011
2026-07-16	22.710	24.330	22.590	23.760	23.760	21,652,727
2026-07-15	22.690	23.450	22.490	22.970	22.970	14,426,389
2026-07-14	22.880	23.160	22.180	22.610	22.610	25,414,368
2026-07-13	25.200	25.400	23.180	23.180	23.180	28,988,706
2026-07-10	25.600	26.270	25.270	25.750	25.750	17,884,408
2026-07-09	25.100	25.980	25.100	25.810	25.810	16,497,010
2026-07-08	25.400	26.000	25.050	25.520	25.520	18,969,067
2026-07-07	26.960	27.650	25.630	25.680	25.680	23,604,404
2026-07-06	27.570	27.570	26.640	26.700	26.700	25,274,257
2026-07-03	25.330	27.650	25.150	27.650	27.650	22,955,445
2026-07-02	25.220	26.060	25.040	25.140	25.140	18,538,995
2026-07-01	24.800	25.340	24.200	25.130	25.130	20,209,445
2026-06-30	24.400	25.240	24.100	24.840	24.840	18,967,849
2026-06-29	23.480	24.300	23.120	23.970	23.970	19,762,925
2026-06-26	24.700	24.870	23.710	23.710	23.710	20,753,448
2026-06-25	25.590	25.590	24.790	24.890	24.890	21,494,684
2026-06-24	26.560	26.770	25.680	25.730	25.730	16,102,934
2026-06-23	27.300	27.730	26.360	26.500	26.500	18,951,044
2026-06-22	28.500	28.510	27.000	27.640	27.640	20,614,022
2026-06-18	28.800	29.200	28.400	28.510	28.510	14,807,764
2026-06-17	28.300	29.120	28.080	28.910	28.910	18,540,723
2026-06-16	28.750	29.090	28.220	28.350	28.350	15,787,952
2026-06-15	27.540	28.820	27.070	28.780	28.780	22,566,200
2026-06-12	26.600	28.680	26.110	27.540	27.540	27,710,849
2026-06-11	26.270	26.940	26.150	26.300	26.300	15,090,300
2026-06-10	27.550	27.550	26.330	26.720	26.720	22,767,097
2026-06-09	29.300	29.380	27.630	27.960	27.960	27,769,894
2026-06-08	29.030	29.860	28.750	29.080	29.080	28,407,355
2026-06-05	31.350	31.860	29.940	30.820	30.820	23,517,315
2026-06-04	30.800	31.940	30.420	31.510	31.510	19,818,003
2026-06-03	31.930	32.130	30.800	31.040	31.040	22,372,116
2026-06-02	32.110	32.590	31.480	31.930	31.930	17,897,474
2026-06-01	31.920	32.830	31.670	32.110	32.110	21,799,540
2026-05-29	34.680	34.890	31.920	32.090	32.090	35,299,109
2026-05-28	34.570	34.810	33.310	33.970	33.970	29,375,025
2026-05-27	34.000	35.980	33.880	34.570	34.570	41,576,798
2026-05-26	33.690	34.660	33.320	34.120	34.120	34,377,847
2026-05-25	33.610	35.040	33.610	33.850	33.850	48,999,177
2026-05-22	32.890	34.170	32.660	33.940	33.940	56,613,058
2026-05-21	30.560	33.470	30.470	32.900	32.900	65,434,572
2026-05-20	31.100	31.100	30.030	30.430	30.430	19,651,991
2026-05-19	31.200	31.800	30.940	31.230	31.230	11,661,655
2026-05-18	31.500	31.970	30.900	31.080	31.080	18,533,237
2026-05-15	31.650	32.730	31.380	31.850	31.850	22,334,018
2026-05-14	32.870	32.960	31.630	31.630	31.630	17,964,174
2026-05-13	31.910	33.170	31.700	32.860	32.860	18,876,578
2026-05-12	32.410	33.200	32.110	32.180	32.180	14,218,425
2026-05-11	32.990	33.000	32.010	32.390	32.390	18,418,398
2026-05-08	32.061	32.818	31.845	32.710	32.330	19,187,773
2026-05-07	32.297	32.385	31.743	32.095	31.722	16,078,096
2026-05-06	31.108	32.081	31.108	31.838	31.468	19,325,554
2026-04-30	45.890	46.800	45.700	45.880	45.880	9,717,691
2026-04-29	44.800	46.590	44.800	46.140	46.140	11,873,684
2026-04-28	46.850	46.850	44.370	44.590	44.590	18,242,164
2026-04-27	46.700	47.560	46.600	47.380	47.380	9,227,546
2026-04-24	46.440	47.550	46.300	46.980	46.980	12,815,986

← NewerPage 2 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-05	0.3390 CNY
2022-06-09	0.1280 CNY
2021-05-31	0.1180 CNY
2020-06-22	0.1000 CNY
2019-05-24	0.0600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.