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
2023-02-06	59.200	59.629	58.214	59.586	59.181	5,196,916
2023-02-03	60.300	60.357	58.586	59.350	58.947	4,499,265
2023-02-02	61.429	61.571	59.643	60.300	59.890	5,753,846
2023-02-01	61.464	63.036	60.650	61.214	60.799	6,604,033
2023-01-31	62.193	63.164	61.129	61.793	61.373	5,315,186
2023-01-30	59.271	63.550	59.271	62.086	61.664	10,513,084
2023-01-20	58.114	59.071	57.150	57.771	57.379	3,979,147
2023-01-19	59.057	59.429	57.850	58.414	58.018	4,857,136
2023-01-18	59.714	60.136	58.843	59.100	58.699	3,955,320
2023-01-17	58.857	60.286	58.286	60.179	59.770	5,416,020
2023-01-16	59.143	59.643	58.136	59.014	58.613	6,642,431
2023-01-13	59.521	60.286	58.550	59.250	58.848	3,704,605
2023-01-12	59.021	60.436	58.829	59.121	58.720	4,828,639
2023-01-11	60.043	61.286	58.700	59.079	58.677	6,232,069
2023-01-10	60.064	60.171	57.879	59.807	59.401	7,152,660
2023-01-09	60.800	61.221	59.300	60.029	59.621	6,498,235
2023-01-06	55.914	60.786	55.807	60.257	59.848	10,718,635
2023-01-05	55.071	57.857	55.071	56.071	55.691	8,271,435
2023-01-04	57.107	57.993	54.221	55.007	54.634	7,367,620
2023-01-03	56.429	57.721	56.221	57.164	56.776	4,229,685
2022-12-30	56.421	58.436	56.421	57.000	56.613	5,616,549
2022-12-29	55.350	57.129	54.929	56.371	55.989	5,682,843
2022-12-28	55.821	56.357	53.836	55.100	54.726	6,426,700
2022-12-27	56.379	57.143	54.214	56.357	55.974	5,188,429
2022-12-26	51.936	56.386	51.936	56.036	55.655	7,705,805
2022-12-23	53.129	53.329	51.229	51.929	51.576	4,258,475
2022-12-22	54.821	54.821	53.150	53.386	53.023	4,406,442
2022-12-21	56.100	56.300	53.507	54.271	53.903	5,034,120
2022-12-20	56.271	56.657	54.293	55.671	55.293	5,636,446
2022-12-19	55.750	57.829	55.371	56.271	55.889	6,946,419
2022-12-16	59.400	59.500	55.214	55.750	55.371	6,490,094
2022-12-15	54.757	59.143	54.621	58.857	58.457	7,584,228
2022-12-14	55.057	56.279	54.214	54.750	54.378	4,165,380
2022-12-13	56.843	57.993	55.107	55.214	54.839	4,641,126
2022-12-12	56.843	58.364	56.071	57.143	56.755	5,187,476
2022-12-09	58.757	60.050	56.971	57.607	57.216	10,554,884
2022-12-08	57.643	60.221	57.164	59.093	58.692	4,485,703
2022-12-07	57.429	60.557	56.429	58.200	57.805	7,096,622
2022-12-06	56.207	58.014	54.721	57.786	57.393	6,619,236
2022-12-05	59.464	60.221	56.114	56.571	56.187	7,723,280
2022-12-02	60.243	61.429	59.214	59.643	59.238	5,599,832
2022-12-01	59.171	62.071	59.171	60.614	60.203	8,905,909
2022-11-30	55.571	60.593	54.286	60.593	60.181	13,674,896
2022-11-29	57.864	59.043	55.300	55.921	55.542	6,887,532
2022-11-28	55.000	58.321	53.286	58.071	57.677	5,728,156
2022-11-25	57.421	57.850	55.964	56.221	55.840	4,893,749
2022-11-24	57.357	59.086	57.286	57.607	57.216	5,566,482
2022-11-23	58.100	59.243	56.464	57.929	57.535	7,075,215
2022-11-22	55.750	59.771	55.643	59.214	58.812	13,862,601
2022-11-21	55.714	57.143	51.364	56.286	55.903	15,732,620
2022-11-18	57.657	58.421	56.000	56.779	56.393	9,589,739
2022-11-17	60.714	61.071	57.071	57.657	57.266	9,616,727
2022-11-16	63.486	64.421	60.429	61.143	60.728	5,325,220
2022-11-15	62.207	63.986	61.214	63.857	63.423	6,550,917
2022-11-14	64.921	66.521	61.071	61.757	61.338	6,479,771
2022-11-11	67.500	67.986	64.679	65.214	64.771	7,088,341
2022-11-10	67.000	67.400	64.343	65.000	64.559	3,937,616
2022-11-09	68.929	69.286	66.893	67.607	67.148	3,533,097
2022-11-08	69.571	69.793	67.893	68.864	68.397	3,819,622
2022-11-07	72.143	72.150	68.743	69.107	68.638	6,680,679

← NewerPage 16 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.