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
2026-04-23	45.800	46.950	45.630	46.640	46.640	13,617,418
2026-04-22	45.610	46.100	45.510	45.990	45.990	7,133,538
2026-04-21	45.950	46.160	45.140	46.020	46.020	8,461,395
2026-04-20	46.010	46.110	45.600	45.820	45.820	7,164,451
2026-04-17	46.110	46.270	45.570	45.960	45.960	8,992,537
2026-04-16	46.760	47.100	46.250	46.470	46.470	11,042,207
2026-04-15	46.110	46.950	45.720	45.800	45.800	9,372,477
2026-04-14	45.930	46.040	45.110	45.760	45.760	8,287,605
2026-04-13	45.310	46.120	45.210	45.340	45.340	8,209,290
2026-04-10	45.680	46.550	45.680	45.930	45.930	9,293,889
2026-04-09	45.400	45.890	44.870	45.370	45.370	8,523,100
2026-04-08	44.180	45.980	44.160	45.980	45.980	14,467,157
2026-04-07	43.500	43.800	43.100	43.200	43.200	5,726,253
2026-04-03	44.300	45.080	43.500	43.530	43.530	7,150,166
2026-04-02	44.880	45.180	43.650	43.900	43.900	10,002,102
2026-04-01	44.630	44.960	44.310	44.860	44.860	9,838,135
2026-03-31	44.440	44.880	43.900	43.960	43.960	7,846,414
2026-03-30	44.450	45.550	43.460	44.450	44.450	10,657,622
2026-03-27	44.000	45.100	43.880	44.770	44.770	7,256,429
2026-03-26	45.760	45.830	44.550	44.670	44.670	8,306,172
2026-03-25	45.740	46.270	45.370	45.860	45.860	8,730,066
2026-03-24	46.410	46.550	44.690	45.510	45.510	10,691,265
2026-03-23	45.460	46.820	44.900	45.580	45.580	12,113,357
2026-03-20	47.090	47.550	46.080	46.180	46.180	9,350,285
2026-03-19	48.010	48.300	46.860	47.040	47.040	11,687,810
2026-03-18	48.380	48.990	47.810	48.930	48.930	8,086,281
2026-03-17	48.930	49.590	48.300	48.300	48.300	9,994,473
2026-03-16	48.200	48.520	47.150	48.360	48.360	8,803,463
2026-03-13	48.770	49.320	48.300	48.480	48.480	10,225,616
2026-03-12	49.850	50.050	49.050	49.370	49.370	10,058,779
2026-03-11	49.600	51.140	49.440	50.180	50.180	12,782,558
2026-03-10	49.600	50.200	49.120	49.610	49.610	10,609,640
2026-03-09	49.980	49.980	47.650	49.010	49.010	20,530,635
2026-03-06	51.850	52.200	50.950	51.280	51.280	12,240,915
2026-03-05	53.080	53.370	51.750	52.200	52.200	16,052,732
2026-03-04	52.160	53.300	51.900	52.100	52.100	11,848,403
2026-03-03	53.990	55.880	52.700	52.940	52.940	17,310,120
2026-03-02	53.600	54.930	53.010	54.000	54.000	20,160,932
2026-02-27	54.080	56.180	54.080	55.180	55.180	24,130,285
2026-02-26	54.040	55.520	53.450	53.500	53.500	25,896,833
2026-02-25	52.320	54.020	52.100	52.900	52.900	14,263,528
2026-02-24	53.050	53.670	52.250	52.660	52.660	17,490,982
2026-02-13	50.900	52.250	50.890	51.500	51.500	12,856,547
2026-02-12	50.650	51.120	50.500	50.790	50.790	7,973,583
2026-02-11	50.780	51.150	50.350	50.780	50.780	8,289,537
2026-02-10	50.950	51.200	50.620	50.790	50.790	7,560,795
2026-02-09	51.730	51.740	50.580	50.910	50.910	11,327,499
2026-02-06	49.600	51.200	49.470	50.770	50.770	13,351,443
2026-02-05	50.340	50.700	49.740	50.000	50.000	8,364,620
2026-02-04	50.560	50.970	49.900	50.480	50.480	10,784,329
2026-02-03	50.500	50.970	49.720	50.610	50.610	11,543,282
2026-02-02	51.280	51.920	49.560	49.600	49.600	18,751,420
2026-01-30	51.660	52.100	50.120	51.640	51.640	15,102,315
2026-01-29	53.680	53.850	51.710	51.970	51.970	23,594,364
2026-01-28	55.480	55.630	53.500	54.120	54.120	14,215,919
2026-01-27	54.480	55.330	53.210	55.250	55.250	13,767,500
2026-01-26	57.710	58.000	54.350	54.850	54.850	24,084,380
2026-01-23	56.110	58.880	55.290	57.700	57.700	25,073,498
2026-01-22	59.300	59.400	55.650	55.810	55.810	25,370,988
2026-01-21	56.500	59.120	56.430	58.530	58.530	19,977,568

← NewerPage 3 of 21 · 1,218 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.