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
2022-05-11	41.157	45.407	41.121	43.464	43.061	6,545,529
2022-05-10	38.786	42.157	38.000	41.407	41.023	5,891,141
2022-05-09	40.000	41.164	38.679	39.493	39.126	4,495,622
2022-05-06	39.700	41.221	39.007	40.321	39.947	3,577,399
2022-05-05	40.714	43.143	40.279	40.914	40.535	8,044,572
2022-04-29	37.271	41.107	36.857	41.107	40.726	7,287,971
2022-04-28	37.186	38.286	36.657	37.371	37.025	6,652,704
2022-04-27	34.643	38.214	34.164	38.071	37.718	7,883,614
2022-04-26	36.000	37.443	34.786	35.250	34.923	8,662,946
2022-04-25	37.643	38.000	35.921	36.000	35.666	6,404,965
2022-04-22	38.564	39.286	37.143	38.714	38.355	6,808,935
2022-04-21	40.207	41.543	38.721	39.136	38.773	6,762,077
2022-04-20	40.993	42.429	40.729	40.786	40.407	6,636,177
2022-04-19	43.571	43.571	41.214	41.629	41.242	9,072,785
2022-04-18	40.000	42.757	36.429	42.221	41.830	12,485,684
2022-04-15	36.614	40.307	34.286	40.307	39.933	16,321,429
2022-04-14	37.614	38.236	36.429	36.643	36.303	5,456,780
2022-04-13	37.836	38.493	36.786	37.164	36.819	7,717,822
2022-04-12	36.429	38.143	35.471	37.650	37.301	17,795,516
2022-04-11	41.121	41.414	38.193	38.193	37.839	5,489,983
2022-04-08	40.357	43.214	39.214	42.436	42.042	14,007,156
2022-04-07	41.593	41.593	39.543	40.336	39.961	12,753,183
2022-04-06	46.143	46.143	42.064	42.064	41.674	9,781,074
2022-04-01	45.657	47.500	45.586	46.736	46.302	6,550,815
2022-03-31	48.264	48.264	44.200	46.436	46.005	12,304,083
2022-03-30	47.857	49.929	47.857	48.729	48.276	7,485,163
2022-03-29	47.879	49.271	46.993	48.436	47.986	5,260,173
2022-03-28	48.429	49.629	46.564	47.550	47.109	7,534,822
2022-03-25	50.471	51.264	48.393	49.143	48.687	5,741,555
2022-03-24	50.686	51.314	48.929	50.664	50.194	6,527,451
2022-03-23	52.850	53.293	50.429	51.450	50.973	6,786,011
2022-03-22	54.336	55.279	51.643	52.771	52.282	4,976,192
2022-03-21	53.107	54.936	52.579	54.643	54.136	3,803,388
2022-03-18	57.150	57.500	52.929	54.071	53.570	7,049,733
2022-03-17	58.929	59.221	55.514	57.229	56.698	8,620,542
2022-03-16	51.657	55.964	51.629	55.964	55.445	8,800,757
2022-03-15	50.164	53.257	49.464	50.879	50.407	8,030,509
2022-03-14	50.214	50.857	48.721	50.121	49.656	3,829,991
2022-03-11	50.536	52.057	49.629	50.757	50.286	6,975,714
2022-03-10	51.786	53.093	50.821	51.357	50.881	9,397,164
2022-03-09	46.607	50.314	46.607	49.893	49.430	8,722,256
2022-03-08	47.614	48.571	44.864	46.700	46.267	10,326,213
2022-03-07	49.771	49.771	47.143	47.993	47.548	7,556,525
2022-03-04	50.600	52.500	49.786	50.071	49.607	8,824,670
2022-03-03	55.286	56.000	51.786	52.200	51.716	7,559,358
2022-03-02	56.264	56.614	54.914	56.279	55.756	5,063,718
2022-03-01	57.857	58.393	55.636	57.500	56.966	5,249,687
2022-02-28	58.557	58.571	56.071	57.357	56.825	5,192,406
2022-02-25	57.943	58.986	56.586	58.921	58.375	4,904,720
2022-02-24	57.171	58.843	56.200	57.236	56.705	6,477,863
2022-02-23	53.871	58.707	53.300	58.436	57.893	6,901,421
2022-02-22	52.207	53.950	51.500	53.857	53.357	4,000,222
2022-02-21	54.907	55.214	53.243	53.571	53.074	5,892,549
2022-02-18	57.143	57.750	54.307	55.714	55.197	3,932,069
2022-02-17	54.850	58.500	54.143	57.843	57.306	4,345,492
2022-02-16	53.800	55.964	51.857	54.964	54.454	5,161,660
2022-02-15	50.779	54.286	49.807	53.829	53.329	6,075,679
2022-02-14	47.771	51.721	46.243	50.700	50.230	6,585,731
2022-02-11	51.650	52.550	47.621	48.371	47.923	11,602,353
2022-02-10	52.357	53.929	51.479	52.750	52.261	6,825,991

← NewerPage 19 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.