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
2023-08-01	64.571	64.571	61.321	62.664	62.664	7,995,716
2023-07-31	62.857	66.436	62.657	64.643	64.643	7,177,108
2023-07-28	62.936	64.421	61.579	62.657	62.657	6,735,456
2023-07-27	64.129	65.714	62.150	63.857	63.857	12,447,213
2023-07-26	61.786	61.786	60.664	61.071	61.071	4,838,430
2023-07-25	60.357	62.971	58.293	61.807	61.807	12,434,493
2023-07-24	58.514	59.521	57.379	58.771	58.771	4,891,482
2023-07-21	59.000	59.236	57.929	58.507	58.507	6,828,777
2023-07-20	61.857	62.014	58.357	58.650	58.650	13,633,464
2023-07-19	61.843	62.429	60.786	61.586	61.586	5,047,047
2023-07-18	60.557	63.636	58.507	62.429	62.429	13,156,179
2023-07-17	62.064	63.786	61.214	62.886	62.886	7,679,543
2023-07-14	63.700	64.771	62.586	62.857	62.857	10,473,997
2023-07-13	65.693	66.286	63.000	64.221	64.221	13,908,449
2023-07-12	66.457	69.900	65.157	65.686	65.686	16,258,872
2023-07-11	60.886	67.314	60.764	66.457	66.457	21,019,009
2023-07-10	64.386	65.986	60.686	61.193	61.193	16,184,138
2023-07-07	61.771	65.571	61.657	63.436	63.436	14,369,353
2023-07-06	62.143	63.143	60.571	62.743	62.743	15,037,282
2023-07-05	63.579	66.407	61.943	62.857	62.857	20,429,668
2023-07-04	57.371	62.721	56.771	62.721	62.721	10,178,585
2023-07-03	58.571	60.207	56.507	57.021	57.021	9,430,988
2023-06-30	56.836	57.279	55.429	56.614	56.614	4,702,933
2023-06-29	56.143	58.657	56.007	56.279	56.279	8,016,250
2023-06-28	57.036	57.036	54.929	55.786	55.786	8,218,427
2023-06-27	58.436	58.436	55.857	56.621	56.621	11,738,553
2023-06-26	58.621	60.279	57.586	58.871	58.871	9,703,328
2023-06-21	57.271	60.336	57.214	58.786	58.786	11,379,561
2023-06-20	56.079	57.964	55.314	57.129	57.129	8,890,078
2023-06-19	55.079	57.414	55.050	55.464	55.464	7,953,730
2023-06-16	55.493	56.850	54.657	55.229	55.229	7,328,823
2023-06-15	54.214	56.343	53.700	54.950	54.950	11,751,731
2023-06-14	54.143	54.671	53.214	54.043	54.043	6,564,922
2023-06-13	53.000	54.686	52.393	54.357	54.357	12,293,556
2023-06-12	48.050	53.000	48.050	53.000	53.000	15,722,939
2023-06-09	47.486	48.500	47.229	48.179	48.179	3,804,151
2023-06-08	47.679	48.536	47.143	47.336	47.336	2,654,583
2023-06-07	48.929	49.493	47.364	47.771	47.771	4,978,807
2023-06-06	49.964	50.279	48.571	49.500	49.500	4,158,280
2023-06-05	50.036	51.429	48.093	49.886	49.886	6,599,696
2023-06-02	48.021	50.943	48.007	49.907	49.568	6,957,319
2023-06-01	50.293	50.293	47.664	47.886	47.560	13,635,788
2023-05-31	50.993	51.357	50.000	50.579	50.235	5,151,575
2023-05-30	48.336	51.714	48.071	51.079	50.732	8,246,940
2023-05-29	50.857	51.429	48.221	48.950	48.618	5,979,716
2023-05-26	49.171	51.129	48.143	50.821	50.476	6,140,159
2023-05-25	49.929	50.857	49.086	49.393	49.057	4,585,267
2023-05-24	49.914	50.571	49.293	49.914	49.575	5,520,601
2023-05-23	49.214	50.857	48.621	49.714	49.377	7,565,705
2023-05-22	46.164	50.064	45.950	49.286	48.951	8,334,758
2023-05-19	45.764	46.007	45.221	45.571	45.262	2,840,096
2023-05-18	47.093	47.429	45.571	45.807	45.496	5,232,544
2023-05-17	47.843	48.657	46.800	47.143	46.823	3,202,780
2023-05-16	47.636	48.821	47.293	47.557	47.234	4,133,193
2023-05-15	47.386	48.907	46.929	47.864	47.539	7,110,616
2023-05-12	49.007	49.950	47.364	47.536	47.213	4,579,297
2023-05-11	47.779	49.500	46.507	48.379	48.050	10,871,798
2023-05-10	42.800	46.886	42.000	46.886	46.567	10,875,743
2023-05-09	44.464	44.529	42.564	42.621	42.332	7,090,007
2023-05-08	45.350	46.329	44.536	44.743	44.439	4,164,217

← NewerPage 14 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.