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
2025-01-23	45.280	45.300	43.800	44.250	44.250	8,819,445
2025-01-22	45.640	46.350	44.290	44.820	44.820	9,349,865
2025-01-21	46.550	46.650	45.510	45.780	45.780	7,417,729
2025-01-20	47.490	47.970	46.100	46.230	46.230	6,184,842
2025-01-17	46.070	47.660	45.940	47.190	47.190	5,459,004
2025-01-16	46.930	47.880	46.190	46.530	46.530	4,164,526
2025-01-15	46.800	47.890	46.580	46.730	46.730	5,404,760
2025-01-14	45.390	47.240	45.180	46.800	46.800	5,071,339
2025-01-13	45.170	46.760	44.970	45.530	45.530	5,403,005
2025-01-10	45.040	46.960	44.860	45.470	45.470	7,313,182
2025-01-09	44.780	45.880	44.510	45.040	45.040	5,805,917
2025-01-08	43.000	45.640	42.310	44.990	44.990	6,764,111
2025-01-07	42.290	43.560	41.910	43.060	43.060	4,677,813
2025-01-06	42.300	42.740	41.820	42.170	42.170	4,806,027
2025-01-03	43.450	43.700	42.110	42.300	42.300	5,243,631
2025-01-02	44.640	44.920	43.000	43.400	43.400	7,313,453
2024-12-31	45.780	46.100	44.380	44.590	44.590	6,545,594
2024-12-30	45.690	46.870	45.600	45.720	45.720	6,589,209
2024-12-27	47.070	47.120	45.550	45.680	45.680	7,241,825
2024-12-26	47.000	47.850	46.470	47.070	47.070	4,537,275
2024-12-25	46.600	48.040	46.600	47.080	47.080	5,654,904
2024-12-24	46.060	47.090	45.710	46.780	46.780	5,047,927
2024-12-23	46.900	47.150	45.700	45.900	45.900	5,205,665
2024-12-20	47.520	47.800	46.500	46.520	46.520	7,010,057
2024-12-19	47.930	48.160	47.130	47.600	47.600	5,741,939
2024-12-18	47.960	48.890	47.680	48.400	48.400	5,821,190
2024-12-17	47.210	48.850	47.000	47.800	47.800	10,524,590
2024-12-16	47.000	48.680	46.740	47.160	47.160	9,648,422
2024-12-13	48.880	49.000	47.270	47.310	47.310	13,718,897
2024-12-12	46.900	49.600	46.900	48.870	48.870	15,207,375
2024-12-11	45.650	46.400	45.080	46.110	46.110	7,919,270
2024-12-10	46.130	46.700	44.700	46.120	46.120	14,231,454
2024-12-09	43.810	46.280	43.080	44.940	44.940	13,463,082
2024-12-06	44.390	45.010	43.380	43.650	43.650	8,339,761
2024-12-05	44.020	45.320	43.670	44.300	44.300	5,464,591
2024-12-04	44.610	45.110	44.000	44.230	44.230	4,267,950
2024-12-03	44.280	45.490	44.020	44.780	44.780	8,746,944
2024-12-02	43.430	45.120	43.310	44.290	44.290	9,643,440
2024-11-29	42.850	44.470	42.510	43.410	43.410	8,228,168
2024-11-28	44.270	44.500	42.280	42.850	42.850	11,078,010
2024-11-27	43.460	44.440	42.010	44.270	44.270	9,716,050
2024-11-26	45.140	45.170	42.820	43.460	43.460	11,484,561
2024-11-25	45.850	46.150	44.620	45.430	45.430	5,383,083
2024-11-22	47.290	47.850	45.220	45.480	45.480	5,682,040
2024-11-21	48.600	48.800	47.350	47.520	47.520	5,078,836
2024-11-20	48.780	48.910	47.210	48.610	48.610	5,710,376
2024-11-19	47.440	49.370	47.210	48.690	48.690	7,553,697
2024-11-18	48.120	48.790	46.880	47.210	47.210	5,322,257
2024-11-15	50.410	50.480	48.100	48.110	48.110	6,489,645
2024-11-14	52.000	52.000	50.410	50.490	50.490	4,050,573
2024-11-13	51.800	52.370	50.600	51.800	51.800	4,780,274
2024-11-12	53.110	54.410	51.580	52.050	52.050	8,181,211
2024-11-11	50.500	53.500	50.280	52.910	52.910	9,497,203
2024-11-08	48.870	51.180	48.870	50.980	50.980	10,400,881
2024-11-07	48.010	49.270	47.450	48.870	48.870	7,887,124
2024-11-06	47.400	50.100	47.350	48.880	48.880	11,149,871
2024-11-05	47.290	48.080	46.050	47.690	47.690	10,530,362
2024-11-04	47.230	48.350	46.670	47.070	47.070	7,057,624
2024-11-01	48.880	48.880	46.880	47.230	47.230	6,664,353
2024-10-31	49.560	49.930	47.660	48.550	48.550	8,088,608

← NewerPage 8 of 21 · 1,212 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.