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
2022-02-09	49.464	52.700	47.393	51.850	51.369	8,913,830
2022-02-08	52.336	52.500	47.357	49.464	49.005	7,963,244
2022-02-07	56.321	57.714	51.579	52.064	51.581	8,454,269
2022-01-28	55.700	57.571	53.143	55.036	54.525	6,613,577
2022-01-27	57.343	57.829	54.179	55.421	54.907	7,113,355
2022-01-26	54.186	58.114	54.186	57.000	56.471	10,426,257
2022-01-25	54.479	54.793	52.207	52.829	52.338	3,321,138
2022-01-24	53.043	55.757	52.043	54.421	53.916	7,858,748
2022-01-21	55.571	56.071	52.636	53.043	52.551	12,639,473
2022-01-20	60.143	60.336	56.121	57.786	57.250	8,346,213
2022-01-19	59.300	61.429	58.936	60.043	59.486	4,758,058
2022-01-18	60.336	61.779	57.736	60.079	59.521	6,568,430
2022-01-17	58.571	64.021	57.621	60.693	60.130	10,572,017
2022-01-14	55.514	60.429	54.864	58.200	57.660	10,468,340
2022-01-13	52.786	57.057	51.836	55.414	54.900	9,777,359
2022-01-12	48.207	52.329	47.507	52.329	51.843	7,068,665
2022-01-11	50.921	51.843	47.286	47.571	47.130	5,920,065
2022-01-10	45.000	50.093	45.000	50.093	49.628	5,084,746
2022-01-07	46.664	48.064	45.086	45.536	45.113	5,008,052
2022-01-06	44.300	48.007	43.736	47.086	46.649	6,803,703
2022-01-05	46.329	47.029	43.664	44.771	44.356	7,090,650
2022-01-04	50.571	50.686	46.429	46.536	46.104	6,022,196
2021-12-31	48.136	50.129	47.921	49.714	49.253	4,570,659
2021-12-30	48.757	49.543	47.793	48.143	47.696	5,323,529
2021-12-29	51.507	51.829	48.271	48.757	48.305	6,145,813
2021-12-28	52.143	52.507	50.357	51.186	50.711	2,820,504
2021-12-27	52.343	53.571	50.929	52.536	52.048	3,365,180
2021-12-24	54.143	55.564	51.671	51.793	51.312	4,781,380
2021-12-23	51.093	54.243	50.214	54.007	53.506	8,972,740
2021-12-22	50.407	51.286	48.079	50.900	50.428	6,111,280
2021-12-21	46.986	50.000	45.614	49.779	49.317	7,069,581
2021-12-20	46.929	47.550	45.764	46.286	45.856	4,922,911
2021-12-17	48.329	49.357	45.286	45.643	45.219	6,553,712
2021-12-16	47.936	49.464	47.236	48.736	48.283	4,080,074
2021-12-15	48.600	48.857	47.071	48.000	47.555	3,295,054
2021-12-14	48.214	48.429	45.436	48.179	47.732	6,446,328
2021-12-13	50.300	50.400	46.821	48.314	47.866	5,524,827
2021-12-10	49.943	50.436	48.693	50.071	49.607	3,307,130
2021-12-09	49.207	50.893	47.464	50.064	49.600	6,097,028
2021-12-08	46.550	49.371	46.550	49.179	48.722	8,057,208
2021-12-07	49.086	49.421	44.714	46.550	46.118	7,432,119
2021-12-06	48.579	50.414	47.214	48.729	48.276	4,864,090
2021-12-03	49.757	50.557	48.357	48.736	48.283	3,007,391
2021-12-02	49.121	51.057	48.621	49.286	48.828	4,470,165
2021-12-01	52.500	52.500	48.571	49.321	48.864	5,639,767
2021-11-30	50.850	52.857	49.993	52.500	52.013	7,470,078
2021-11-29	48.429	51.557	48.429	50.929	50.456	6,809,317
2021-11-26	46.693	50.229	45.736	49.371	48.913	5,669,812
2021-11-25	49.021	49.357	46.514	46.679	46.245	7,950,490
2021-11-24	50.664	51.071	48.693	49.929	49.465	5,528,175
2021-11-23	50.771	52.843	50.071	51.164	50.690	11,585,989
2021-11-22	46.071	50.350	45.629	50.350	49.883	10,954,703
2021-11-19	46.079	46.150	45.000	45.771	45.347	2,859,913
2021-11-18	45.850	46.893	43.000	46.471	46.040	7,339,081
2021-11-17	47.921	47.921	45.243	45.493	45.071	5,729,292
2021-11-16	43.457	48.707	42.500	47.286	46.847	11,486,994
2021-11-15	44.643	47.407	43.364	44.279	43.868	10,847,475
2021-11-12	42.536	43.929	41.436	43.100	42.700	3,886,646
2021-11-11	41.336	43.343	40.929	42.843	42.445	5,050,025
2021-11-10	42.586	42.593	39.786	41.336	40.952	4,073,055

← NewerPage 20 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.