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
2026-10-22	25.990	26.400	25.580	25.580	25.580	8,213,736
2026-10-21	26.510	26.610	25.940	25.960	25.960	8,369,033
2026-10-20	26.240	26.810	26.170	26.460	26.460	10,135,741
2026-10-19	25.690	26.700	25.570	26.400	26.400	12,217,458
2026-10-16	25.300	27.010	25.140	26.070	26.070	15,711,062
2026-10-15	25.560	25.780	24.770	24.900	24.900	13,808,836
2026-10-14	26.400	26.580	25.950	26.040	26.040	8,622,044
2026-10-13	26.430	26.700	26.120	26.630	26.630	9,594,929
2026-10-12	27.300	27.370	26.310	26.780	26.780	11,049,819
2026-10-09	27.200	27.480	26.680	27.290	27.290	10,228,849
2026-10-08	28.190	28.420	27.120	27.330	27.330	10,416,110
2026-09-30	27.850	28.610	27.760	28.140	28.140	9,185,764
2026-09-29	27.750	28.180	27.590	27.820	27.820	10,457,244
2026-09-28	28.480	28.700	27.670	28.000	28.000	12,702,504
2026-09-24	28.580	29.200	28.470	28.550	28.550	8,985,986
2026-09-23	29.010	29.130	28.650	28.720	28.720	9,593,218
2026-09-22	28.950	29.620	28.910	29.150	29.150	14,896,768
2026-09-21	28.200	28.970	28.120	28.880	28.880	14,122,260
2026-09-18	28.600	28.800	28.110	28.380	28.380	14,475,915
2026-09-17	27.770	28.820	27.610	28.510	28.510	13,797,666
2026-09-16	28.550	28.680	27.820	27.940	27.940	10,664,312
2026-09-15	28.420	28.680	28.200	28.360	28.360	10,284,538
2026-09-14	28.170	28.780	27.800	28.540	28.540	16,148,872
2026-09-11	28.290	28.500	27.850	28.240	28.240	13,946,172
2026-09-10	29.550	29.550	28.490	28.500	28.500	17,090,028
2026-09-09	30.000	30.280	29.520	29.670	29.670	13,732,986
2026-09-08	30.130	30.390	29.830	30.130	30.130	14,574,464
2026-09-07	29.620	30.350	29.600	30.130	30.130	23,290,882
2026-09-04	30.930	31.300	29.800	29.960	29.960	37,848,183
2026-09-03	30.360	30.910	30.020	30.450	30.450	23,576,562
2026-09-02	29.560	30.290	29.200	30.090	30.090	28,554,081
2026-09-01	28.630	30.300	28.370	29.840	29.840	42,984,622
2026-08-31	28.000	28.260	27.510	28.070	28.070	25,807,488
2026-08-28	27.710	28.450	27.500	28.000	28.000	45,034,533
2026-08-27	25.410	26.100	25.180	25.900	25.900	10,393,254
2026-08-26	26.050	26.570	25.600	25.660	25.660	15,688,505
2026-08-25	25.500	25.830	25.100	25.700	25.700	10,893,301
2026-08-24	25.610	26.390	25.160	25.750	25.750	19,930,288
2026-08-21	25.000	25.300	24.790	25.120	25.120	6,396,270
2026-08-20	25.000	25.500	25.000	25.300	25.300	8,765,624
2026-08-19	25.750	25.880	24.780	24.850	24.850	15,016,046
2026-08-18	26.020	26.380	25.930	26.080	26.080	10,436,764
2026-08-17	26.440	26.560	26.000	26.150	26.150	13,578,432
2026-08-14	27.320	27.320	26.310	26.440	26.440	13,657,555
2026-08-13	26.900	27.680	26.900	27.110	27.110	15,199,074
2026-08-12	26.840	27.090	26.740	26.970	26.970	7,807,749
2026-08-11	26.870	27.400	26.700	27.040	27.040	11,781,101
2026-08-10	26.400	27.090	26.300	26.870	26.870	13,141,726
2026-08-07	27.160	27.390	26.310	26.640	26.640	17,260,807
2026-08-06	26.900	27.520	26.470	27.500	27.500	23,652,005
2026-08-05	27.880	28.000	26.820	27.040	27.040	21,072,225
2026-08-04	27.100	27.580	26.520	26.690	26.690	15,254,294
2026-08-03	26.130	27.450	26.000	27.050	27.050	23,622,935
2026-07-31	25.360	26.650	25.300	26.130	26.130	16,325,053
2026-07-30	25.340	26.500	25.250	25.880	25.880	23,107,452
2026-07-29	24.610	25.840	24.610	25.400	25.400	17,438,105
2026-07-28	24.040	24.670	23.900	24.620	24.620	12,613,664
2026-07-27	24.300	24.660	24.150	24.340	24.340	10,632,754
2026-07-24	23.800	24.850	23.650	24.200	24.200	18,270,267
2026-07-23	22.820	24.440	22.610	24.340	24.340	18,764,415

Page 1 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.