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
2023-11-01	54.107	55.186	53.686	53.714	53.714	3,423,306
2023-10-31	54.357	54.429	53.214	54.107	54.107	3,497,443
2023-10-30	52.143	54.757	51.636	54.421	54.421	9,152,984
2023-10-27	52.707	53.321	51.536	51.643	51.643	5,599,780
2023-10-26	51.764	53.036	51.050	52.657	52.657	5,723,209
2023-10-25	49.529	53.493	49.529	51.564	51.564	9,570,619
2023-10-24	50.036	51.643	49.286	49.371	49.371	8,260,284
2023-10-23	51.429	51.643	49.679	50.143	50.143	6,567,512
2023-10-20	53.721	54.171	51.543	51.714	51.714	6,239,839
2023-10-19	55.243	55.357	54.000	54.221	54.221	4,342,097
2023-10-18	53.371	56.143	53.150	55.679	55.679	7,651,848
2023-10-17	53.871	54.050	52.329	53.757	53.757	4,045,672
2023-10-16	53.921	54.500	53.143	54.307	54.307	5,027,640
2023-10-13	54.207	54.921	53.336	54.257	54.257	5,080,406
2023-10-12	52.857	55.357	52.650	54.236	54.236	6,512,858
2023-10-11	53.971	54.286	52.714	52.757	52.757	6,064,066
2023-10-10	54.629	54.629	52.521	53.757	53.757	6,484,716
2023-10-09	51.464	55.700	51.429	54.621	54.621	6,601,945
2023-09-28	54.286	54.814	52.314	52.500	52.500	8,682,423
2023-09-27	55.114	55.779	54.286	54.621	54.621	3,726,751
2023-09-26	54.286	55.086	53.571	54.886	54.886	3,696,219
2023-09-25	55.621	56.279	53.843	54.821	54.821	4,236,835
2023-09-22	54.929	55.714	54.286	55.214	55.214	3,518,704
2023-09-21	55.914	55.914	54.500	54.929	54.929	1,816,360
2023-09-20	56.936	57.500	55.543	55.914	55.914	2,579,920
2023-09-19	55.857	57.979	55.000	56.964	56.964	6,941,359
2023-09-18	53.571	57.143	53.514	55.857	55.857	5,882,522
2023-09-15	53.964	54.964	53.200	54.036	54.036	3,970,636
2023-09-14	54.271	55.121	53.500	54.157	54.157	3,337,814
2023-09-13	56.071	56.286	53.979	54.807	54.807	3,841,117
2023-09-12	55.857	57.614	54.171	56.307	56.307	11,845,148
2023-09-11	52.636	54.950	52.500	54.550	54.550	7,618,788
2023-09-08	52.836	52.879	51.750	52.650	52.650	4,096,488
2023-09-07	53.107	54.000	52.814	52.857	52.857	4,772,184
2023-09-06	53.464	54.700	53.036	53.579	53.579	4,730,278
2023-09-05	53.207	54.750	53.107	53.471	53.471	5,193,746
2023-09-04	54.129	54.643	52.643	53.393	53.393	8,028,515
2023-09-01	54.671	55.714	53.293	54.150	54.150	4,615,338
2023-08-31	53.579	54.714	53.114	53.829	53.829	6,730,585
2023-08-30	56.114	56.329	52.050	54.357	54.357	13,414,611
2023-08-29	55.386	58.707	54.286	56.700	56.700	10,282,087
2023-08-28	59.557	59.557	54.743	55.214	55.214	7,440,302
2023-08-25	56.507	57.143	55.479	55.929	55.929	3,076,574
2023-08-24	56.071	57.679	55.857	57.000	57.000	2,649,175
2023-08-23	57.486	58.214	56.429	56.507	56.507	2,541,379
2023-08-22	56.929	58.493	55.907	57.857	57.857	4,046,009
2023-08-21	57.143	57.943	56.421	56.443	56.443	2,431,520
2023-08-18	57.864	58.493	57.250	57.300	57.300	2,282,560
2023-08-17	56.986	59.136	55.843	58.179	58.179	4,738,480
2023-08-16	57.829	58.557	56.736	57.064	57.064	3,089,480
2023-08-15	58.643	59.300	57.514	58.093	58.093	4,040,262
2023-08-14	59.793	59.793	56.857	58.893	58.893	8,716,097
2023-08-11	61.071	61.736	60.314	60.457	60.457	2,254,840
2023-08-10	62.057	62.500	61.143	61.200	61.200	2,864,929
2023-08-09	62.643	62.707	61.071	62.393	62.393	1,950,320
2023-08-08	62.714	64.071	61.714	62.936	62.936	2,912,140
2023-08-07	62.314	64.821	61.429	62.714	62.714	4,997,391
2023-08-04	60.536	62.771	59.529	62.500	62.500	6,392,607
2023-08-03	62.264	62.286	60.357	60.714	60.714	5,838,810
2023-08-02	61.686	63.321	61.286	62.536	62.536	3,586,073

← NewerPage 13 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.