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
2022-08-04	71.786	71.786	68.107	69.850	69.376	8,817,813
2022-08-03	74.186	76.429	71.029	71.429	70.943	4,850,391
2022-08-02	73.414	75.700	72.536	73.571	73.072	5,431,228
2022-08-01	78.100	79.300	70.714	75.000	74.491	11,110,717
2022-07-29	70.007	76.993	69.264	75.514	75.001	9,476,426
2022-07-28	70.143	73.207	69.686	70.000	69.525	8,575,645
2022-07-27	66.693	70.000	66.043	69.643	69.170	6,345,841
2022-07-26	64.507	68.571	62.893	66.786	66.332	5,527,779
2022-07-25	65.979	66.743	64.271	64.771	64.331	5,183,124
2022-07-22	68.164	68.564	65.929	66.707	66.254	5,077,851
2022-07-21	65.614	72.736	64.507	67.950	67.488	9,886,832
2022-07-20	65.929	66.707	64.271	66.121	65.672	4,498,515
2022-07-19	65.743	68.550	64.793	65.921	65.474	9,591,748
2022-07-18	61.429	66.429	61.429	65.907	65.459	16,452,356
2022-07-15	57.800	62.829	57.286	62.821	62.395	10,205,125
2022-07-14	55.136	58.343	54.507	57.114	56.726	6,248,984
2022-07-13	55.400	55.714	52.943	55.000	54.626	3,897,600
2022-07-12	55.429	57.614	54.257	54.750	54.378	6,603,321
2022-07-11	53.636	55.321	53.193	54.964	54.591	8,617,813
2022-07-08	58.793	59.129	53.214	54.143	53.775	12,068,985
2022-07-07	58.571	60.629	56.429	59.129	58.727	7,591,105
2022-07-06	57.543	60.357	56.007	58.264	57.869	6,568,534
2022-07-05	58.679	60.750	56.343	57.150	56.762	5,013,243
2022-07-04	57.557	59.043	56.286	58.671	58.273	4,851,803
2022-07-01	57.886	60.100	56.121	58.229	57.833	5,262,712
2022-06-30	56.350	57.857	55.079	57.271	56.882	6,669,384
2022-06-29	58.579	59.286	55.929	56.179	55.797	10,239,384
2022-06-28	64.064	64.064	59.764	60.714	60.302	6,963,419
2022-06-27	60.686	65.714	58.929	64.714	64.275	6,840,964
2022-06-24	59.407	65.286	57.786	61.607	61.189	7,825,189
2022-06-23	53.950	59.407	53.507	59.407	59.004	8,642,541
2022-06-22	52.600	55.036	51.857	54.007	53.640	4,807,241
2022-06-21	53.329	53.329	51.221	52.129	51.775	5,270,960
2022-06-20	53.821	54.414	52.429	53.000	52.640	6,554,697
2022-06-17	52.579	54.429	51.700	54.000	53.633	6,586,251
2022-06-16	52.150	54.221	52.143	52.614	52.257	3,371,144
2022-06-15	53.571	54.864	52.257	52.293	51.938	5,264,509
2022-06-14	51.500	54.807	50.900	53.771	53.406	5,788,095
2022-06-13	51.429	54.643	50.736	53.579	53.215	7,977,575
2022-06-10	47.857	52.414	47.407	52.229	51.874	7,083,365
2022-06-09	50.500	50.921	47.314	47.893	47.568	5,893,984
2022-06-08	50.714	51.764	48.443	51.114	50.640	5,414,081
2022-06-07	51.629	52.479	49.357	50.993	50.520	4,137,299
2022-06-06	49.086	52.143	49.086	51.571	51.093	7,608,479
2022-06-02	45.486	50.350	45.036	49.071	48.616	7,722,573
2022-06-01	46.093	47.079	45.221	46.000	45.573	5,587,120
2022-05-31	46.314	47.207	45.000	45.400	44.979	4,506,978
2022-05-30	44.936	47.357	44.857	46.557	46.125	5,371,478
2022-05-27	45.421	46.643	44.429	45.143	44.724	3,002,890
2022-05-26	44.921	46.143	43.143	45.200	44.781	4,430,937
2022-05-25	45.600	45.629	43.607	44.557	44.144	5,005,422
2022-05-24	46.286	50.107	44.914	45.000	44.582	10,478,199
2022-05-23	44.943	46.429	43.721	45.550	45.127	5,222,322
2022-05-20	45.829	46.000	43.564	44.721	44.306	4,310,301
2022-05-19	43.850	45.857	43.150	45.700	45.276	5,387,114
2022-05-18	44.950	47.136	44.543	45.143	44.724	5,150,390
2022-05-17	43.650	45.714	43.364	44.971	44.554	5,067,974
2022-05-16	46.457	46.821	43.964	44.107	43.698	4,768,967
2022-05-13	44.014	47.071	43.450	46.457	46.026	5,933,499
2022-05-12	43.250	44.593	42.186	44.093	43.684	3,999,611

← NewerPage 18 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.