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
2025-04-28	58.950	60.430	58.090	59.470	59.470	6,350,731
2025-04-25	58.450	59.860	57.900	58.950	58.950	5,310,607
2025-04-24	59.540	60.500	58.290	58.400	58.400	8,292,879
2025-04-23	57.580	59.460	57.580	58.950	58.950	12,429,140
2025-04-22	56.000	56.600	54.750	55.200	55.200	4,703,450
2025-04-21	53.850	57.000	53.810	56.100	56.100	4,957,731
2025-04-18	52.900	54.740	52.650	54.020	54.020	4,736,750
2025-04-17	54.000	54.370	53.000	53.000	53.000	3,026,137
2025-04-16	54.880	55.280	53.100	53.880	53.880	4,107,180
2025-04-15	56.580	57.000	55.020	55.200	55.200	3,386,087
2025-04-14	56.100	57.350	55.430	56.100	56.100	5,736,424
2025-04-11	53.550	57.190	53.260	55.800	55.800	10,389,942
2025-04-10	53.900	55.950	53.400	53.800	53.800	14,198,166
2025-04-09	49.930	51.590	48.390	50.860	50.860	12,335,572
2025-04-08	53.550	53.550	49.100	51.080	51.080	16,712,643
2025-04-07	55.280	55.660	53.560	53.560	53.560	4,314,720
2025-04-03	60.360	61.370	59.500	59.510	59.510	4,395,359
2025-04-02	61.000	62.100	60.180	60.960	60.960	5,853,328
2025-04-01	62.290	62.780	60.800	61.390	61.390	3,625,388
2025-03-31	61.930	63.500	60.800	62.450	62.450	4,386,808
2025-03-28	61.940	63.500	61.790	62.230	62.230	4,284,220
2025-03-27	60.440	63.100	60.100	62.260	62.260	5,612,369
2025-03-26	61.370	62.150	60.510	60.630	60.630	6,073,237
2025-03-25	64.520	65.800	61.000	61.600	61.600	7,476,474
2025-03-24	62.070	64.760	61.800	64.200	64.200	6,093,650
2025-03-21	65.210	65.500	61.680	62.520	62.520	8,829,492
2025-03-20	63.490	66.380	63.300	65.800	65.800	9,561,696
2025-03-19	62.930	65.930	61.670	63.850	63.850	10,910,382
2025-03-18	62.510	64.300	62.300	62.960	62.960	5,703,647
2025-03-17	60.480	63.800	59.000	63.090	63.090	11,989,938
2025-03-14	59.690	60.540	58.650	60.360	60.360	12,175,676
2025-03-13	61.380	61.560	58.800	59.690	59.690	9,574,887
2025-03-12	65.690	66.960	61.550	61.560	61.560	9,125,273
2025-03-11	64.000	65.500	62.730	64.120	64.120	9,111,777
2025-03-10	65.000	66.500	63.500	65.870	65.870	7,436,760
2025-03-07	63.600	67.400	62.880	65.280	65.280	13,829,232
2025-03-06	60.000	63.600	60.000	62.750	62.750	10,529,009
2025-03-05	60.300	61.270	59.550	59.950	59.950	6,351,140
2025-03-04	58.640	61.230	58.600	60.370	60.370	8,281,470
2025-03-03	57.580	60.730	57.580	59.440	59.440	11,749,503
2025-02-28	60.420	60.780	57.090	57.500	57.500	13,239,865
2025-02-27	62.080	62.630	60.000	60.790	60.790	10,613,226
2025-02-26	60.160	63.600	60.020	62.120	62.120	12,776,202
2025-02-25	58.220	62.700	58.200	61.000	61.000	18,629,625
2025-02-24	63.850	63.860	58.600	58.950	58.950	18,471,958
2025-02-21	61.510	64.810	61.000	63.770	63.770	16,178,853
2025-02-20	61.130	62.180	60.550	61.560	61.560	9,547,110
2025-02-19	59.500	62.500	58.980	61.720	61.720	14,238,930
2025-02-18	59.850	61.090	59.000	59.500	59.500	11,327,766
2025-02-17	61.500	61.500	59.030	59.750	59.750	12,175,604
2025-02-14	57.800	63.140	57.800	60.800	60.800	17,669,451
2025-02-13	59.080	59.950	57.590	57.850	57.850	11,380,142
2025-02-12	57.190	59.790	56.320	59.250	59.250	17,232,978
2025-02-11	59.000	59.580	56.280	57.490	57.490	18,156,181
2025-02-10	59.000	59.990	57.540	59.220	59.220	24,853,193
2025-02-07	60.600	60.840	56.530	59.550	59.550	39,525,204
2025-02-06	51.050	55.310	51.050	55.310	55.310	24,647,185
2025-02-05	45.820	50.280	45.460	50.280	50.280	16,664,147
2025-01-27	45.580	46.350	45.170	45.710	45.710	4,927,673
2025-01-24	44.250	45.700	44.080	45.580	45.580	7,524,783

← NewerPage 7 of 21 · 1,219 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.