Beijing Global Safety Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 20.470 | 21.700 | 19.660 | 21.700 | 21.700 | 6,335,263 |
| 2026-10-22 | 21.450 | 21.730 | 20.600 | 20.610 | 20.610 | 2,992,541 |
| 2026-10-21 | 21.750 | 22.550 | 21.390 | 21.460 | 21.460 | 3,327,950 |
| 2026-10-20 | 20.820 | 21.780 | 20.800 | 21.590 | 21.590 | 2,948,300 |
| 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 |
Page 1 of 1 · 17 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.