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
2025-07-24	51.870	53.200	51.460	51.640	51.640	12,470,363
2025-07-23	50.140	52.180	49.920	51.870	51.870	14,624,562
2025-07-22	50.350	50.550	49.920	50.170	50.170	6,352,476
2025-07-21	51.600	51.680	50.050	50.570	50.570	8,600,860
2025-07-18	50.920	51.100	50.140	50.840	50.840	7,657,440
2025-07-17	51.240	51.400	50.530	50.910	50.910	10,607,222
2025-07-16	50.000	51.610	49.880	51.070	51.070	12,511,280
2025-07-15	49.800	50.280	49.200	49.700	49.700	7,127,759
2025-07-14	48.680	50.140	47.940	49.790	49.790	12,846,326
2025-07-11	49.120	49.290	48.500	48.680	48.680	10,466,545
2025-07-10	49.060	49.750	48.820	49.130	49.130	6,641,549
2025-07-09	49.970	50.650	48.910	49.070	49.070	8,186,002
2025-07-08	49.270	50.200	48.840	49.860	49.860	7,647,049
2025-07-07	49.700	50.020	48.820	49.040	49.040	8,617,410
2025-07-04	50.020	50.750	49.230	49.980	49.980	8,054,078
2025-07-03	50.030	50.870	49.900	50.010	50.010	7,041,660
2025-07-02	50.740	50.780	49.510	50.170	50.170	9,355,985
2025-07-01	51.900	52.070	50.420	50.660	50.660	11,900,193
2025-06-30	51.590	53.000	51.260	52.690	52.690	10,338,073
2025-06-27	51.760	51.950	50.810	51.340	51.340	8,079,038
2025-06-26	52.790	52.790	51.200	51.250	51.250	7,723,383
2025-06-25	52.580	53.320	52.010	52.820	52.820	7,768,596
2025-06-24	51.580	53.430	51.580	52.500	52.500	11,520,198
2025-06-23	50.610	51.350	50.020	50.360	50.360	3,734,190
2025-06-20	50.600	51.000	50.160	50.620	50.620	3,231,312
2025-06-19	50.730	52.260	50.380	50.780	50.780	5,105,264
2025-06-18	50.230	50.860	50.100	50.730	50.730	4,744,316
2025-06-17	51.010	51.280	49.930	50.250	50.250	6,865,140
2025-06-16	51.350	51.880	51.000	51.370	51.370	4,658,444
2025-06-13	52.600	52.950	51.380	51.670	51.670	5,144,637
2025-06-12	52.680	53.840	52.550	53.180	53.180	4,245,656
2025-06-11	53.040	54.520	53.030	53.120	53.120	8,696,503
2025-06-10	52.600	53.320	51.460	52.190	52.190	7,608,419
2025-06-09	53.780	53.910	52.200	52.500	52.500	8,615,022
2025-06-06	53.870	54.040	52.910	53.580	53.580	4,094,938
2025-06-05	54.510	54.620	53.310	53.860	53.860	7,587,640
2025-06-04	54.780	55.160	54.310	54.810	54.810	3,308,962
2025-06-03	54.550	54.920	53.800	54.720	54.720	4,419,251
2025-05-30	55.170	55.700	54.380	54.730	54.730	3,373,132
2025-05-29	55.000	56.680	54.810	55.430	55.430	6,368,609
2025-05-28	54.870	55.720	54.540	54.700	54.700	4,112,128
2025-05-27	56.540	57.490	54.500	54.750	54.750	5,866,087
2025-05-26	58.860	59.190	55.800	55.970	55.970	7,384,843
2025-05-23	58.770	60.000	58.730	58.750	58.750	7,416,112
2025-05-22	57.490	59.290	57.400	57.800	57.800	4,479,891
2025-05-21	57.730	58.490	57.320	57.940	57.940	3,899,036
2025-05-20	56.880	58.090	56.130	57.660	57.660	4,251,605
2025-05-19	57.620	58.300	56.780	57.300	57.300	5,101,676
2025-05-16	56.310	58.850	56.160	57.050	57.050	6,854,826
2025-05-15	57.700	57.810	56.200	56.400	56.400	5,770,841
2025-05-14	58.740	59.100	57.580	58.040	58.040	5,068,559
2025-05-13	59.300	59.860	58.360	58.910	58.910	4,171,460
2025-05-12	58.390	59.750	58.310	58.850	58.850	5,024,937
2025-05-09	57.970	58.900	57.510	58.020	58.020	3,704,667
2025-05-08	58.110	58.830	57.410	57.970	57.970	4,412,454
2025-05-07	60.090	61.870	57.750	58.360	58.360	8,295,397
2025-05-06	58.360	61.580	58.200	60.010	60.010	8,789,156
2025-04-30	58.110	58.400	54.830	57.620	57.620	11,973,837
2025-04-29	59.430	60.580	58.630	59.400	59.400	4,419,067
2025-04-28	58.950	60.430	58.090	59.470	59.470	6,350,731

← NewerPage 6 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.