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
2024-04-30	40.364	41.829	40.364	41.093	41.093	14,412,381
2024-04-29	38.929	40.357	38.529	39.721	39.721	13,602,758
2024-04-26	36.800	38.064	36.800	37.579	37.579	5,807,936
2024-04-25	37.714	37.843	37.150	37.221	37.221	3,856,850
2024-04-24	38.714	38.714	37.564	37.771	37.771	4,382,739
2024-04-23	37.393	38.414	37.193	38.121	38.121	6,404,995
2024-04-22	36.993	37.929	36.929	37.207	37.207	5,720,570
2024-04-19	36.979	37.643	36.714	37.364	37.364	6,490,540
2024-04-18	36.636	38.450	35.936	37.414	37.414	9,065,289
2024-04-17	36.600	36.893	36.136	36.893	36.893	9,459,767
2024-04-16	37.143	37.343	36.179	36.236	36.236	9,168,412
2024-04-15	38.400	38.521	36.664	37.500	37.500	12,714,151
2024-04-12	38.464	39.014	38.150	38.200	38.200	6,314,394
2024-04-11	39.886	40.100	38.286	38.379	38.379	8,653,202
2024-04-10	40.257	40.964	40.007	40.100	40.100	5,975,995
2024-04-09	40.714	41.071	39.929	40.714	40.714	7,362,584
2024-04-08	39.286	41.250	39.200	40.686	40.686	13,690,719
2024-04-03	39.286	39.771	38.579	38.950	38.950	5,426,577
2024-04-02	40.100	40.100	39.293	39.564	39.564	6,103,676
2024-04-01	39.486	40.500	38.957	40.057	40.057	12,956,577
2024-03-29	39.129	40.114	37.000	39.857	39.857	15,504,645
2024-03-28	40.729	40.729	38.643	39.043	39.043	19,848,928
2024-03-27	42.500	42.986	41.450	41.493	41.493	6,272,651
2024-03-26	41.579	42.357	41.079	42.036	42.036	5,408,015
2024-03-25	41.507	42.557	41.293	41.529	41.529	4,280,371
2024-03-22	42.221	42.343	41.300	41.757	41.757	6,253,566
2024-03-21	43.150	43.150	42.150	42.507	42.507	5,997,518
2024-03-20	44.236	44.514	42.964	43.150	43.150	9,348,855
2024-03-19	44.143	44.914	43.621	44.250	44.250	7,979,798
2024-03-18	43.864	44.214	42.821	44.136	44.136	10,153,168
2024-03-15	42.500	43.786	41.821	43.643	43.643	7,424,977
2024-03-14	42.864	43.864	42.607	42.807	42.807	7,332,613
2024-03-13	42.143	43.450	42.079	42.864	42.864	11,287,068
2024-03-12	40.514	42.186	40.307	42.121	42.121	11,750,240
2024-03-11	39.571	40.500	39.136	40.493	40.493	10,612,574
2024-03-08	40.357	40.721	38.464	39.636	39.636	16,338,137
2024-03-07	41.593	42.836	40.571	40.743	40.743	7,885,123
2024-03-06	41.786	42.464	41.279	41.586	41.586	6,151,245
2024-03-05	42.571	42.871	41.179	42.079	42.079	13,119,932
2024-03-04	43.971	44.229	42.643	43.229	43.229	11,235,043
2024-03-01	44.300	45.007	42.957	44.229	44.229	12,593,775
2024-02-29	42.857	45.214	42.857	45.071	45.071	8,821,867
2024-02-28	44.857	45.000	43.571	43.771	43.771	17,600,448
2024-02-27	43.071	45.714	40.929	45.464	45.464	20,001,107
2024-02-26	42.143	43.943	42.143	42.700	42.700	14,941,970
2024-02-23	40.357	41.429	39.571	41.229	41.229	11,652,558
2024-02-22	40.714	41.129	39.929	40.407	40.407	8,264,436
2024-02-21	38.800	41.914	38.443	41.057	41.057	14,304,808
2024-02-20	40.071	40.736	37.571	39.643	39.643	16,832,867
2024-02-19	43.200	43.243	39.836	40.743	40.743	13,977,649
2024-02-08	41.786	44.500	41.107	42.350	42.350	10,096,822
2024-02-07	38.686	41.893	38.571	41.643	41.643	13,033,053
2024-02-06	35.000	38.564	34.464	38.357	38.357	9,800,400
2024-02-05	36.071	36.429	33.650	35.179	35.179	8,966,000
2024-02-02	37.729	38.171	35.443	36.500	36.500	6,464,598
2024-02-01	36.786	38.607	36.500	37.579	37.579	7,235,956
2024-01-31	37.707	38.714	36.821	36.821	36.821	5,993,947
2024-01-30	37.357	38.929	37.000	37.471	37.471	7,344,482
2024-01-29	39.286	39.393	37.014	37.300	37.300	10,716,171
2024-01-26	41.264	41.679	38.843	39.157	39.157	8,452,045

← NewerPage 11 of 21 · 1,212 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.