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
2025-10-27	48.000	48.520	47.330	47.880	47.880	6,156,214
2025-10-24	47.210	48.150	47.200	47.600	47.600	6,871,600
2025-10-23	47.350	47.350	46.520	47.190	47.190	4,464,233
2025-10-22	46.940	47.450	46.750	47.390	47.390	5,935,023
2025-10-21	46.600	47.350	46.230	47.150	47.150	7,303,371
2025-10-20	47.380	47.440	46.230	46.540	46.540	9,103,218
2025-10-17	48.500	48.820	46.500	46.830	46.830	15,320,021
2025-10-16	48.000	50.750	48.000	48.820	48.820	15,364,010
2025-10-15	46.760	48.970	46.450	48.730	48.730	12,851,105
2025-10-14	48.990	49.220	46.480	46.760	46.760	17,213,357
2025-10-13	48.000	49.160	47.750	48.560	48.560	13,221,200
2025-10-10	51.790	52.520	50.190	50.200	50.200	15,101,675
2025-10-09	53.510	53.770	51.270	52.100	52.100	18,276,865
2025-09-30	54.900	55.090	53.600	53.890	53.890	12,192,753
2025-09-29	51.750	53.950	51.500	53.500	53.500	15,179,794
2025-09-26	52.360	53.130	51.490	51.750	51.750	8,821,385
2025-09-25	53.120	54.400	52.700	52.710	52.710	11,791,254
2025-09-24	52.380	53.250	51.600	52.910	52.910	11,122,462
2025-09-23	51.210	52.800	50.950	52.640	52.640	14,671,382
2025-09-22	52.000	52.690	50.510	51.200	51.200	11,366,836
2025-09-19	53.000	53.100	51.200	52.180	52.180	14,126,662
2025-09-18	54.750	56.010	52.100	52.880	52.880	30,311,093
2025-09-17	51.000	54.560	50.880	54.530	54.530	30,367,988
2025-09-16	48.860	51.480	48.400	51.000	51.000	27,452,737
2025-09-15	48.050	49.900	48.050	48.260	48.260	20,707,486
2025-09-12	47.990	48.220	47.160	47.410	47.410	10,890,723
2025-09-11	46.640	48.160	46.580	48.000	48.000	15,687,992
2025-09-10	46.900	47.460	46.500	46.920	46.920	9,175,918
2025-09-09	47.240	47.390	46.670	46.890	46.890	9,196,827
2025-09-08	46.990	47.760	46.800	47.600	47.600	14,764,885
2025-09-05	46.850	47.080	46.110	46.810	46.810	12,648,810
2025-09-04	46.290	47.120	45.520	47.030	47.030	17,776,162
2025-09-03	45.950	46.600	45.680	46.230	46.230	12,276,932
2025-09-02	46.600	46.760	45.290	45.890	45.890	17,435,474
2025-09-01	47.000	47.500	45.950	46.550	46.550	27,024,583
2025-08-29	50.890	50.890	47.680	47.690	47.690	45,069,765
2025-08-28	53.120	53.980	51.120	52.980	52.980	13,233,258
2025-08-27	54.100	56.060	53.000	53.020	53.020	12,949,908
2025-08-26	53.800	54.630	53.600	54.100	54.100	8,763,878
2025-08-25	53.700	54.380	53.150	53.910	53.910	9,212,182
2025-08-22	53.550	54.000	53.000	53.640	53.640	8,952,750
2025-08-21	52.670	54.260	52.350	53.740	53.740	11,624,165
2025-08-20	52.000	52.820	51.300	52.770	52.770	8,260,328
2025-08-19	51.900	53.860	51.090	52.230	52.230	11,314,172
2025-08-18	52.510	52.690	51.520	51.740	51.740	9,827,859
2025-08-15	50.900	52.210	50.820	52.060	52.060	10,485,825
2025-08-14	51.790	52.090	50.820	51.260	51.260	9,621,080
2025-08-13	50.180	51.730	50.040	51.580	51.580	13,710,301
2025-08-12	50.000	50.660	49.850	50.160	50.160	8,372,921
2025-08-11	49.750	50.830	49.630	50.160	50.160	8,439,367
2025-08-08	50.200	50.530	49.430	49.460	49.460	7,083,480
2025-08-07	50.860	51.000	49.910	50.350	50.350	8,884,962
2025-08-06	48.300	51.100	48.010	50.990	50.990	23,178,951
2025-08-05	47.960	48.370	47.620	48.080	48.080	7,390,893
2025-08-04	47.100	48.000	46.900	47.950	47.950	6,067,681
2025-08-01	47.160	48.260	46.690	47.350	47.350	8,926,084
2025-07-31	48.430	48.600	47.010	47.140	47.140	13,365,341
2025-07-30	49.970	49.970	48.280	48.550	48.550	13,558,772
2025-07-29	49.660	50.420	49.280	50.030	50.030	6,866,082
2025-07-28	50.000	50.830	49.570	49.700	49.700	9,170,552

← NewerPage 5 of 21 · 1,213 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.