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
2024-10-30	49.980	51.730	49.290	49.550	49.550	7,608,321
2024-10-29	49.800	50.560	49.280	49.710	49.710	4,638,679
2024-10-28	49.230	49.760	47.850	49.620	49.620	6,034,140
2024-10-25	49.390	49.850	47.810	49.470	49.470	7,959,856
2024-10-24	50.000	50.960	49.000	49.380	49.380	7,849,039
2024-10-23	49.350	51.240	48.550	49.750	49.750	6,625,732
2024-10-22	47.520	49.880	47.520	49.050	49.050	8,783,907
2024-10-21	48.000	48.710	47.030	47.510	47.510	6,929,303
2024-10-18	44.600	48.980	44.410	47.700	47.700	9,944,460
2024-10-17	45.460	46.100	44.660	44.780	44.780	5,346,532
2024-10-16	45.080	45.840	44.200	45.390	45.390	7,219,757
2024-10-15	47.600	47.600	45.670	45.900	45.900	8,203,280
2024-10-14	46.520	48.080	45.020	47.880	47.880	8,027,228
2024-10-11	49.310	51.000	45.430	46.100	46.100	12,973,992
2024-10-10	49.430	51.800	48.660	50.130	50.130	11,699,383
2024-10-09	50.980	53.350	48.550	49.370	49.370	16,109,465
2024-10-08	53.810	53.810	49.000	52.150	52.150	16,551,442
2024-09-30	47.140	48.920	45.700	48.920	48.920	14,383,288
2024-09-27	42.600	45.500	42.170	44.470	44.470	5,796,040
2024-09-26	40.040	42.220	40.000	41.990	41.990	7,595,456
2024-09-25	40.310	41.500	39.700	40.310	40.310	8,190,141
2024-09-24	39.840	40.550	38.650	40.310	40.310	8,008,695
2024-09-23	39.160	40.400	38.880	39.060	39.060	4,248,119
2024-09-20	40.400	41.150	38.900	39.160	39.160	5,620,342
2024-09-19	39.920	41.100	39.380	39.900	39.900	6,784,681
2024-09-18	37.900	40.060	37.550	39.770	39.770	5,932,244
2024-09-13	39.300	39.480	37.830	37.950	37.950	4,879,328
2024-09-12	40.050	40.050	39.100	39.380	39.380	4,371,958
2024-09-11	37.920	40.020	37.800	39.990	39.990	8,619,606
2024-09-10	38.230	38.900	37.540	38.050	38.050	4,140,200
2024-09-09	38.270	38.810	37.890	38.230	38.230	5,888,828
2024-09-06	38.950	40.200	38.410	38.530	38.530	6,949,552
2024-09-05	38.550	39.200	38.200	38.730	38.730	5,121,319
2024-09-04	37.790	39.380	37.370	38.550	38.550	6,281,600
2024-09-03	36.540	37.990	36.070	37.930	37.930	5,960,295
2024-09-02	37.930	37.980	36.300	36.420	36.420	9,092,651
2024-08-30	33.990	37.200	33.990	37.200	37.200	7,693,058
2024-08-29	32.300	33.950	32.100	33.820	33.820	5,431,367
2024-08-28	32.200	32.470	31.750	32.410	32.410	3,298,296
2024-08-27	32.930	32.930	32.120	32.140	32.140	2,956,330
2024-08-26	33.000	33.740	32.810	33.080	33.080	3,085,820
2024-08-23	32.650	33.000	32.370	32.780	32.780	2,496,124
2024-08-22	33.750	33.810	32.400	32.620	32.620	4,780,970
2024-08-21	34.120	34.360	33.660	33.690	33.690	2,651,659
2024-08-20	34.910	34.950	33.980	34.100	34.100	3,295,264
2024-08-19	35.280	35.790	34.940	34.970	34.970	2,445,860
2024-08-16	36.210	36.560	35.150	35.290	35.290	3,407,040
2024-08-15	35.470	36.610	35.310	36.200	36.200	3,606,353
2024-08-14	35.750	35.900	35.100	35.530	35.530	3,194,550
2024-08-13	36.200	36.560	35.500	35.840	35.840	3,625,392
2024-08-12	36.900	37.000	36.100	36.390	36.390	2,794,326
2024-08-09	38.010	38.390	36.660	36.950	36.950	4,634,526
2024-08-08	36.860	38.230	36.600	38.010	38.010	6,435,636
2024-08-07	37.010	37.550	36.810	37.020	37.020	3,880,119
2024-08-06	38.200	38.470	36.730	37.300	37.300	7,007,656
2024-08-05	38.700	39.530	37.720	37.780	37.780	5,908,525
2024-08-02	40.010	40.560	39.040	39.080	39.080	4,475,848
2024-08-01	41.760	42.000	40.230	40.550	40.550	5,725,619
2024-07-31	39.800	41.910	39.250	41.860	41.860	8,416,607
2024-07-30	39.570	40.600	39.220	39.890	39.890	4,310,017

← NewerPage 9 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.