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
2024-01-25	41.186	42.143	40.000	41.714	41.714	6,973,922
2024-01-24	41.207	41.821	39.536	41.150	41.150	8,198,691
2024-01-23	39.643	41.750	39.629	41.343	41.343	11,915,407
2024-01-22	41.300	41.300	38.579	38.757	38.757	6,639,631
2024-01-19	40.771	41.836	40.771	41.300	41.300	7,284,754
2024-01-18	39.721	40.707	39.179	40.457	40.457	6,929,001
2024-01-17	41.707	42.129	39.579	39.579	39.579	8,886,561
2024-01-16	41.993	42.329	41.250	42.107	42.107	5,241,542
2024-01-15	42.850	42.850	42.021	42.221	42.221	4,812,129
2024-01-12	42.979	43.857	42.714	42.850	42.850	4,950,817
2024-01-11	42.857	43.314	42.150	43.164	43.164	4,299,631
2024-01-10	42.793	43.393	42.364	42.850	42.850	2,994,742
2024-01-09	43.214	44.129	42.579	42.986	42.986	5,603,673
2024-01-08	44.671	44.671	43.007	43.121	43.121	6,556,778
2024-01-05	45.786	46.071	44.536	44.907	44.907	4,416,472
2024-01-04	46.243	46.243	45.393	45.843	45.843	3,571,993
2024-01-03	47.386	47.771	45.514	46.221	46.221	6,177,584
2024-01-02	49.500	49.500	47.364	47.464	47.464	5,212,496
2023-12-29	48.043	49.714	47.886	49.500	49.500	4,719,401
2023-12-28	46.643	48.829	46.429	48.143	48.143	6,816,289
2023-12-27	47.071	47.293	46.450	46.779	46.779	3,940,760
2023-12-26	47.771	47.771	46.793	47.043	47.043	2,553,040
2023-12-25	46.929	48.636	46.893	47.707	47.707	4,139,928
2023-12-22	46.107	47.857	46.000	47.150	47.150	7,311,726
2023-12-21	45.771	46.429	45.000	46.271	46.271	5,898,015
2023-12-20	48.343	48.643	45.793	46.171	46.171	8,226,492
2023-12-19	49.571	49.571	48.071	48.500	48.500	4,430,533
2023-12-18	50.257	50.850	49.321	49.636	49.636	4,591,078
2023-12-15	51.564	52.036	49.571	50.400	50.400	8,235,718
2023-12-14	51.536	52.143	50.750	51.607	51.607	3,243,671
2023-12-13	52.271	52.500	51.436	51.550	51.550	5,351,225
2023-12-12	52.493	53.286	51.800	52.143	52.143	4,014,344
2023-12-11	51.507	52.836	51.071	52.679	52.679	4,808,427
2023-12-08	52.771	53.114	51.350	51.664	51.664	4,483,432
2023-12-07	52.164	53.071	51.421	52.971	52.971	3,126,869
2023-12-06	52.543	53.571	52.150	52.279	52.279	2,499,971
2023-12-05	53.150	53.371	52.557	52.607	52.607	2,862,827
2023-12-04	55.421	55.493	52.493	53.379	53.379	8,393,865
2023-12-01	58.071	58.071	53.786	56.393	56.393	5,419,254
2023-11-30	56.100	56.707	54.943	55.729	55.729	2,852,355
2023-11-29	56.500	57.500	55.900	56.457	56.457	2,538,100
2023-11-28	57.086	57.143	55.721	56.500	56.500	3,601,651
2023-11-27	57.143	57.914	55.429	56.564	56.564	4,570,654
2023-11-24	56.929	57.064	55.571	55.814	55.814	2,738,547
2023-11-23	54.293	57.971	54.293	56.907	56.907	5,396,944
2023-11-22	55.293	56.071	54.436	54.450	54.450	2,636,057
2023-11-21	57.736	57.857	55.429	55.629	55.629	5,179,420
2023-11-20	57.143	59.679	57.143	58.136	58.136	6,417,539
2023-11-17	53.236	57.357	53.086	56.993	56.993	7,464,293
2023-11-16	52.850	54.707	52.571	53.443	53.443	5,321,106
2023-11-15	52.929	53.571	51.043	52.857	52.857	7,176,006
2023-11-14	51.286	53.686	51.286	52.636	52.636	4,800,464
2023-11-13	53.150	53.343	51.114	51.529	51.529	5,628,082
2023-11-10	54.807	55.064	52.779	53.157	53.157	4,529,154
2023-11-09	56.386	56.386	54.593	54.807	54.807	4,023,208
2023-11-08	56.764	57.986	56.429	56.857	56.857	3,905,192
2023-11-07	56.429	58.071	55.864	56.750	56.750	4,203,558
2023-11-06	55.043	56.686	54.107	56.471	56.471	5,599,274
2023-11-03	53.864	55.429	53.564	54.171	54.171	3,891,760
2023-11-02	53.736	54.179	52.414	53.757	53.757	3,650,851

← NewerPage 12 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.