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
2023-05-05	45.950	46.214	45.129	45.564	45.255	3,986,025
2023-05-04	46.071	47.814	45.250	46.100	45.787	6,101,578
2023-04-28	46.414	47.736	45.507	45.750	45.439	9,228,027
2023-04-27	45.179	45.764	44.393	44.900	44.595	3,535,838
2023-04-26	43.914	46.129	43.914	45.307	44.999	4,398,765
2023-04-25	45.707	45.714	43.843	44.514	44.212	6,066,900
2023-04-24	45.493	47.143	44.450	45.779	45.468	5,093,211
2023-04-21	46.186	46.914	45.193	45.314	45.007	3,426,690
2023-04-20	48.286	48.286	46.000	46.171	45.858	3,856,995
2023-04-19	48.629	48.886	47.450	48.343	48.015	4,436,208
2023-04-18	47.864	48.964	47.621	48.657	48.327	4,598,893
2023-04-17	47.336	49.200	47.336	47.864	47.539	5,115,982
2023-04-14	45.371	48.721	45.371	47.714	47.390	8,760,201
2023-04-13	46.279	46.564	45.000	45.164	44.858	5,950,149
2023-04-12	47.071	47.429	46.129	46.279	45.964	4,972,809
2023-04-11	46.929	47.321	46.071	46.864	46.546	4,615,485
2023-04-10	46.557	47.500	45.800	47.200	46.879	5,547,595
2023-04-07	46.900	47.500	46.071	46.529	46.213	5,918,920
2023-04-06	47.393	47.864	46.536	47.043	46.723	4,297,130
2023-04-04	48.486	48.486	46.786	47.400	47.078	6,745,758
2023-04-03	50.886	51.107	47.886	48.250	47.922	8,426,887
2023-03-31	49.829	51.414	49.829	50.871	50.526	5,471,818
2023-03-30	49.643	50.750	49.400	50.143	49.802	6,615,274
2023-03-29	50.664	52.514	50.621	51.286	50.937	6,974,073
2023-03-28	49.950	50.929	49.579	50.664	50.320	6,185,128
2023-03-27	50.021	50.643	49.486	49.800	49.462	4,618,033
2023-03-24	50.357	50.929	49.679	50.371	50.029	6,006,593
2023-03-23	50.500	50.571	49.707	50.250	49.909	5,270,503
2023-03-22	49.286	51.221	49.279	50.579	50.235	10,919,945
2023-03-21	47.193	49.686	46.700	49.286	48.951	11,125,741
2023-03-20	46.200	48.621	44.650	47.429	47.106	9,050,400
2023-03-17	46.214	46.857	45.286	45.857	45.546	5,956,780
2023-03-16	46.200	47.350	46.000	46.064	45.751	5,491,186
2023-03-15	46.443	48.071	46.386	46.693	46.376	7,798,656
2023-03-14	47.143	47.357	44.007	46.386	46.071	12,477,424
2023-03-13	46.593	47.379	45.979	47.143	46.823	11,366,353
2023-03-10	48.921	49.150	45.414	45.950	45.638	20,352,525
2023-03-09	50.714	51.107	48.929	49.150	48.816	6,482,849
2023-03-08	50.714	51.279	50.286	50.871	50.526	5,596,428
2023-03-07	51.343	52.000	50.829	50.907	50.561	5,216,930
2023-03-06	50.714	51.564	49.514	51.407	51.058	7,390,460
2023-03-03	48.071	51.236	48.057	50.414	50.072	11,376,482
2023-03-02	51.557	51.679	48.857	48.907	48.575	14,068,138
2023-03-01	52.229	52.429	51.486	51.671	51.320	5,606,771
2023-02-28	52.143	52.700	51.471	52.357	52.002	5,319,899
2023-02-27	52.500	52.829	51.643	51.929	51.576	5,547,897
2023-02-24	53.286	54.286	52.436	52.571	52.214	5,200,829
2023-02-23	52.500	53.414	52.157	53.279	52.917	5,364,048
2023-02-22	52.286	53.764	52.221	52.500	52.143	6,657,911
2023-02-21	52.179	53.286	51.979	52.521	52.165	6,998,807
2023-02-20	52.814	53.357	52.143	52.750	52.392	6,116,810
2023-02-17	54.207	54.207	52.650	52.886	52.527	5,719,863
2023-02-16	52.929	55.686	52.857	54.236	53.867	12,764,651
2023-02-15	53.571	54.000	52.500	53.207	52.846	7,475,484
2023-02-14	53.700	54.064	52.871	53.571	53.208	7,676,991
2023-02-13	55.186	55.571	53.571	53.843	53.477	11,053,378
2023-02-10	55.350	55.557	54.300	55.186	54.811	6,339,099
2023-02-09	56.536	57.607	55.179	55.286	54.910	8,996,335
2023-02-08	58.421	58.421	56.036	56.479	56.095	7,784,106
2023-02-07	59.943	60.050	57.714	58.236	57.840	4,217,054

← NewerPage 15 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.