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
2026-01-20	57.500	59.150	56.660	56.950	56.950	26,293,230
2026-01-19	56.490	57.040	55.120	56.500	56.500	14,475,072
2026-01-16	56.350	58.770	56.320	56.800	56.800	17,986,619
2026-01-15	56.000	57.360	55.760	56.310	56.310	19,759,475
2026-01-14	56.050	57.420	54.680	55.490	55.490	25,061,176
2026-01-13	56.110	57.770	55.660	56.890	56.890	24,394,055
2026-01-12	55.500	57.880	54.860	56.490	56.490	27,939,557
2026-01-09	55.000	55.980	54.680	55.140	55.140	17,918,500
2026-01-08	56.980	56.980	54.430	54.940	54.940	29,089,705
2026-01-07	56.500	57.500	55.600	56.990	56.990	25,948,193
2026-01-06	52.150	57.260	52.150	56.750	56.750	37,512,623
2026-01-05	51.150	52.700	51.150	52.050	52.050	14,244,489
2025-12-31	52.670	52.870	51.150	51.270	51.270	12,671,994
2025-12-30	50.950	53.120	50.470	52.680	52.680	17,648,425
2025-12-29	51.950	52.870	51.000	51.190	51.190	12,411,319
2025-12-26	50.700	52.480	50.520	51.840	51.840	16,581,268
2025-12-25	49.800	51.770	49.140	51.070	51.070	16,581,388
2025-12-24	50.920	51.980	50.450	50.540	50.540	17,748,288
2025-12-23	51.030	52.250	50.800	51.100	51.100	18,520,078
2025-12-22	51.790	52.900	50.650	51.540	51.540	28,570,188
2025-12-19	48.000	51.160	48.000	49.840	49.840	21,644,721
2025-12-18	47.770	48.890	47.310	47.810	47.810	10,043,047
2025-12-17	46.740	48.670	46.660	47.980	47.980	13,822,771
2025-12-16	48.510	48.560	46.690	46.940	46.940	14,798,517
2025-12-15	45.800	46.800	45.800	46.200	46.200	4,076,505
2025-12-12	45.890	46.900	45.640	46.370	46.370	8,206,368
2025-12-11	46.270	46.670	45.480	45.550	45.550	6,699,376
2025-12-10	44.520	46.680	44.140	46.220	46.220	11,903,590
2025-12-09	45.460	45.600	44.360	44.570	44.570	6,301,305
2025-12-08	46.020	46.120	45.570	45.630	45.630	4,326,986
2025-12-05	45.570	46.000	45.290	46.000	46.000	3,642,122
2025-12-04	45.800	46.010	45.120	45.560	45.560	3,795,557
2025-12-03	45.530	45.990	45.300	45.550	45.550	3,210,440
2025-12-02	45.920	46.210	45.280	45.650	45.650	4,081,644
2025-12-01	44.800	46.280	44.800	46.120	46.120	7,861,682
2025-11-28	44.920	45.050	44.500	44.980	44.980	3,304,449
2025-11-27	44.700	45.860	44.530	45.000	45.000	5,794,964
2025-11-26	45.090	45.110	44.410	44.660	44.660	4,920,968
2025-11-25	43.670	45.410	43.600	44.880	44.880	12,358,308
2025-11-24	44.700	44.950	43.220	43.340	43.340	12,319,319
2025-11-21	45.250	45.760	43.600	44.760	44.760	10,015,882
2025-11-20	46.970	46.970	45.460	45.700	45.700	6,307,339
2025-11-19	46.870	47.060	46.550	46.880	46.880	3,998,062
2025-11-18	47.010	47.100	46.610	46.870	46.870	4,338,992
2025-11-17	47.110	47.280	46.380	47.220	47.220	5,569,772
2025-11-14	46.980	47.590	46.950	47.150	47.150	3,814,060
2025-11-13	47.490	47.490	46.920	47.370	47.370	5,276,383
2025-11-12	47.250	47.650	47.060	47.360	47.360	5,150,094
2025-11-11	47.430	47.560	47.080	47.240	47.240	4,782,368
2025-11-10	47.750	47.790	46.700	47.370	47.370	7,315,593
2025-11-07	48.400	48.500	47.380	47.510	47.510	9,496,657
2025-11-06	48.640	49.410	48.540	48.830	48.830	7,214,122
2025-11-05	48.010	48.490	47.600	48.100	48.100	7,138,245
2025-11-04	50.560	50.560	48.330	48.740	48.740	9,522,916
2025-11-03	50.060	51.580	50.060	50.590	50.590	13,420,545
2025-10-31	49.400	51.300	49.200	50.130	50.130	15,651,754
2025-10-30	49.390	50.680	48.700	49.210	49.210	23,406,964
2025-10-29	46.830	48.140	46.810	47.360	47.360	10,102,551
2025-10-28	47.880	48.120	46.600	46.810	46.810	9,601,289
2025-10-27	48.000	48.520	47.330	47.880	47.880	6,156,214

← NewerPage 4 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.