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
2022-11-04	67.143	73.993	67.143	73.071	72.575	8,885,205
2022-11-03	67.114	69.186	65.971	67.921	67.460	4,873,360
2022-11-02	61.757	68.214	60.721	67.643	67.183	7,524,766
2022-11-01	61.900	63.421	60.236	62.121	61.699	5,628,548
2022-10-31	61.864	64.457	60.571	61.786	61.366	6,090,057
2022-10-28	65.714	65.993	60.757	61.407	60.990	8,136,592
2022-10-27	65.629	67.350	65.071	65.071	64.629	5,008,591
2022-10-26	67.629	68.657	65.357	65.786	65.339	9,106,672
2022-10-25	63.136	69.707	62.650	68.450	67.985	7,498,383
2022-10-24	63.986	65.000	62.229	63.893	63.459	5,937,890
2022-10-21	61.650	66.143	60.886	64.050	63.615	7,264,653
2022-10-20	62.864	64.143	58.714	61.079	60.664	10,599,876
2022-10-19	59.043	62.307	58.871	61.114	60.699	7,075,537
2022-10-18	61.429	62.771	58.607	59.200	58.798	8,375,711
2022-10-17	62.864	64.800	59.714	60.793	60.380	6,676,766
2022-10-14	64.336	65.421	61.643	63.350	62.920	5,863,580
2022-10-13	62.236	66.071	61.921	63.950	63.516	5,549,188
2022-10-12	59.850	62.907	58.057	62.021	61.600	5,419,311
2022-10-11	57.986	60.914	57.886	59.186	58.784	5,467,509
2022-10-10	61.357	61.986	56.379	56.993	56.606	7,990,656
2022-09-30	64.686	64.686	60.714	61.350	60.933	4,492,188
2022-09-29	62.279	65.250	60.114	64.171	63.736	5,056,079
2022-09-28	62.143	63.214	60.793	61.214	60.799	2,925,797
2022-09-27	63.607	64.571	61.643	62.136	61.714	3,014,138
2022-09-26	59.779	64.071	58.214	63.057	62.629	5,690,748
2022-09-23	62.043	62.043	58.714	59.571	59.167	4,080,578
2022-09-22	60.221	62.857	58.936	61.464	61.047	3,599,297
2022-09-21	63.071	63.071	60.164	60.214	59.805	3,776,284
2022-09-20	62.486	65.357	61.714	62.621	62.196	5,247,821
2022-09-19	62.143	64.707	61.243	61.686	61.267	3,911,364
2022-09-16	58.929	64.564	58.857	62.786	62.359	8,304,879
2022-09-15	68.171	68.786	62.221	62.221	61.799	7,500,820
2022-09-14	69.586	70.714	68.171	69.136	68.666	3,736,202
2022-09-13	71.000	72.364	69.000	69.571	69.099	5,374,790
2022-09-09	73.129	73.557	69.871	71.071	70.589	4,242,411
2022-09-08	72.857	75.743	72.321	72.786	72.291	5,514,856
2022-09-07	70.957	72.600	70.493	72.293	71.802	5,216,789
2022-09-06	67.143	72.500	67.143	71.571	71.085	7,800,359
2022-09-05	66.207	67.843	64.793	66.864	66.410	4,439,376
2022-09-02	62.121	67.136	61.507	65.679	65.233	6,103,673
2022-09-01	61.429	63.357	60.436	62.521	62.097	4,398,213
2022-08-31	63.779	65.157	61.357	61.857	61.437	5,018,420
2022-08-30	65.714	67.121	63.571	64.636	64.197	4,575,925
2022-08-29	65.650	68.300	64.079	65.786	65.339	4,647,427
2022-08-26	66.336	68.343	64.886	66.200	65.750	5,015,302
2022-08-25	66.593	67.571	62.857	65.486	65.041	6,597,057
2022-08-24	70.279	70.279	66.079	66.300	65.850	5,700,867
2022-08-23	68.100	70.743	67.943	69.664	69.191	4,579,167
2022-08-22	66.214	70.400	65.707	68.536	68.070	7,635,629
2022-08-19	71.564	72.193	69.407	69.700	69.227	4,042,850
2022-08-18	68.529	72.279	67.650	71.836	71.348	5,674,550
2022-08-17	68.721	69.429	66.857	68.071	67.609	7,313,252
2022-08-16	66.579	72.214	66.464	69.357	68.886	8,214,770
2022-08-15	68.364	70.000	65.336	66.464	66.013	9,736,468
2022-08-12	68.507	70.536	67.057	69.021	68.553	4,481,367
2022-08-11	69.571	70.636	67.300	68.857	68.389	8,182,974
2022-08-10	72.143	73.271	69.286	69.929	69.454	4,826,796
2022-08-09	74.686	75.000	72.143	73.350	72.852	4,510,724
2022-08-08	69.329	74.700	66.829	73.779	73.277	7,735,544
2022-08-05	69.586	73.571	68.700	69.329	68.858	6,571,279

← NewerPage 17 of 21 · 1,219 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.