UK markets close in 5 hours 53 minutes

Beijing Global Safety Technology Co., Ltd. (300523.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
18.81+0.08 (+0.43%)
At close: 03:04PM CST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202418.5219.0918.6518.8118.811,815,200
20 May 202418.9219.1418.6018.7318.732,896,550
17 May 202418.5219.5818.5019.1319.134,450,070
16 May 202418.1818.4518.1818.2718.271,027,200
15 May 202418.2018.4818.1318.1618.161,257,610
14 May 202418.7018.8618.3318.3418.341,600,300
13 May 202419.0019.1518.5618.5618.561,829,119
10 May 202419.1019.3318.9919.1019.101,627,570
09 May 202419.0619.3018.9919.2519.251,934,920
08 May 202419.0519.2818.7319.0919.092,633,100
07 May 202419.1519.3618.9919.2319.232,158,140
06 May 202419.2919.3219.0419.2019.202,184,350
30 Apr 202419.3019.3918.8218.9518.952,916,989
29 Apr 202419.4919.5619.0719.3519.354,648,860
26 Apr 202418.3919.9918.1819.6419.646,965,598
25 Apr 202418.5718.5718.1118.3318.333,155,420
24 Apr 202418.0818.9318.0718.7218.723,692,690
23 Apr 202418.8818.9918.0018.0818.085,645,570
22 Apr 202419.3519.6318.1118.8018.809,819,342
19 Apr 202420.9022.6220.8822.4522.458,703,821
18 Apr 202421.2021.6120.9821.2721.275,079,700
17 Apr 202419.6221.0019.5520.9620.963,896,330
16 Apr 202420.7220.7219.2519.3219.323,601,150
15 Apr 202420.1521.1919.7320.7520.753,999,611
12 Apr 202420.7521.2020.5220.5420.542,899,500
11 Apr 202419.9621.2319.8820.8920.893,689,314
10 Apr 202420.2920.2919.7020.0520.052,054,861
09 Apr 202420.3020.5720.0820.2520.251,784,760
08 Apr 202421.2421.2820.2020.2520.253,832,537
03 Apr 202420.9621.6620.6021.2821.284,268,453
02 Apr 202421.1521.5020.9621.1121.113,254,028
01 Apr 202420.7621.3820.5921.2021.203,318,187
29 Mar 202420.2820.8020.0820.6420.642,042,650
28 Mar 202419.6520.4819.5420.2220.223,299,850
27 Mar 202420.3020.3819.4819.4819.483,137,200
26 Mar 202420.5620.6819.9020.3920.394,408,102
25 Mar 202421.0622.1920.6620.7020.705,774,950
22 Mar 202421.5721.5720.8221.0721.073,790,200
21 Mar 202421.3021.7921.2121.5721.573,907,349
20 Mar 202421.1521.4721.1221.3221.322,769,291
19 Mar 202421.3421.5621.1621.1721.173,339,432
18 Mar 202421.2621.6621.1321.5021.504,234,128
15 Mar 202420.7821.2620.5321.2521.254,114,473
14 Mar 202420.8521.0920.5120.7920.793,615,550
13 Mar 202421.3621.5120.9721.0721.074,611,052
12 Mar 202420.7121.1820.7021.1021.104,292,966
11 Mar 202420.4120.8620.3020.8020.803,258,114
08 Mar 202420.4820.6420.1820.5420.542,898,500
07 Mar 202421.1021.1420.3020.3420.344,027,827
06 Mar 202420.6921.1820.5120.9620.963,468,490
05 Mar 202421.5921.5920.7520.8720.875,368,240
04 Mar 202421.0721.8120.9321.7321.736,014,930
01 Mar 202421.1821.4020.8821.2221.225,292,261
29 Feb 202420.1121.3320.1121.2321.236,618,860
28 Feb 202422.1522.4820.4720.4920.4910,797,402
27 Feb 202422.2022.6421.7022.4122.4111,294,517
26 Feb 202423.7223.7221.7622.2022.2015,438,614
23 Feb 202420.2123.7219.5823.7223.7219,005,290
22 Feb 202418.4020.5218.4019.7719.778,561,050
21 Feb 202417.7018.3417.4317.9117.914,318,206
20 Feb 202417.4917.9017.1117.8317.833,432,819
19 Feb 202417.6017.9817.2417.6017.604,226,442
08 Feb 202416.3917.4016.3917.1817.184,365,589
07 Feb 202416.6717.0816.0016.2616.264,654,051
06 Feb 202415.5917.4015.5816.7816.785,069,720
05 Feb 202417.3017.4015.4115.8915.896,461,437
02 Feb 202417.3918.4816.5217.9617.967,912,930
01 Feb 202417.6519.3417.3017.5417.547,179,851
31 Jan 202418.9919.7517.9617.9617.969,176,690
30 Jan 202417.9020.7717.7019.8319.8312,004,235
29 Jan 202417.8017.9917.2617.3117.311,874,230
26 Jan 202417.7518.2817.6517.7617.761,899,498
25 Jan 202416.8217.7916.7217.7517.752,131,128
24 Jan 202416.6216.8316.0316.8216.821,646,520
23 Jan 202416.4116.5715.8916.5016.501,967,435
22 Jan 202417.7217.7216.0716.2516.252,552,770
19 Jan 202418.0018.1017.6617.6617.661,112,060
18 Jan 202418.2118.3217.5018.0518.051,418,257
17 Jan 202418.5618.7318.1818.2218.22686,400
16 Jan 202419.0219.0218.3418.6218.621,314,200
15 Jan 202418.8619.0418.5919.0019.00831,100
12 Jan 202419.0619.2718.9118.9218.92930,190
11 Jan 202418.9819.1518.8519.1019.101,232,100
10 Jan 202419.1519.2318.6718.8818.881,005,498
09 Jan 202419.0919.5019.0919.1619.161,074,200
08 Jan 202419.6319.6319.0219.0219.021,122,800
05 Jan 202420.0320.1819.5819.6319.631,045,750
04 Jan 202420.1020.3120.0020.0220.02820,600
03 Jan 202420.3720.3920.0220.1720.171,119,200
02 Jan 202420.3120.6820.1920.3920.391,395,150
29 Dec 202319.9820.4019.9820.3020.301,168,138
28 Dec 202319.4920.2319.3020.0020.001,861,321
27 Dec 202319.4019.6019.3819.5019.50937,442
26 Dec 202319.7319.7319.1919.3119.311,157,660
25 Dec 202319.8519.8819.4519.7019.701,412,970
22 Dec 202320.2920.4119.7619.7619.761,921,900
21 Dec 202320.3020.6519.9420.4020.401,422,900
20 Dec 202320.6920.8520.3720.3820.381,402,620
19 Dec 202320.6520.8520.5320.6820.68894,050
18 Dec 202321.0221.1920.6020.6420.641,216,650
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...