Beijing Creative Distribution Automation Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	7.780	7.960	7.610	7.910	7.847	10,133,726
2022-02-07	7.880	7.990	7.750	7.790	7.728	10,432,325
2022-01-28	7.800	7.940	7.430	7.700	7.639	11,104,992
2022-01-27	8.100	8.100	7.750	7.800	7.738	14,327,843
2022-01-26	7.810	8.280	7.810	8.190	8.125	19,569,034
2022-01-25	7.850	7.970	7.750	7.760	7.698	8,559,024
2022-01-24	7.790	8.160	7.790	7.950	7.887	11,060,817
2022-01-21	7.750	7.960	7.720	7.790	7.728	7,064,568
2022-01-20	8.090	8.110	7.800	7.850	7.788	13,807,178
2022-01-19	8.140	8.370	8.030	8.180	8.115	22,380,323
2022-01-18	7.900	8.010	7.680	8.000	7.937	14,619,365
2022-01-17	7.790	7.970	7.730	7.900	7.837	11,652,021
2022-01-14	7.880	8.030	7.770	7.790	7.728	14,997,506
2022-01-13	8.580	8.580	7.900	7.930	7.867	37,320,629
2022-01-12	8.550	8.740	8.500	8.650	8.581	12,564,113
2022-01-11	8.680	8.770	8.460	8.550	8.482	14,579,656
2022-01-10	8.460	8.850	8.380	8.740	8.671	19,739,505
2022-01-07	8.410	8.670	8.380	8.490	8.423	16,688,183
2022-01-06	8.330	8.570	8.330	8.460	8.393	12,163,333
2022-01-05	8.690	8.700	8.320	8.410	8.343	19,657,112
2022-01-04	8.630	8.720	8.530	8.680	8.611	15,109,074
2021-12-31	8.760	8.970	8.630	8.630	8.562	21,044,321
2021-12-30	9.020	9.050	8.750	8.800	8.730	39,956,601
2021-12-29	8.350	9.300	8.310	9.150	9.077	53,831,240
2021-12-28	8.480	8.530	8.320	8.450	8.383	16,857,819
2021-12-27	8.300	8.740	8.280	8.490	8.423	23,811,988
2021-12-24	8.900	9.060	8.280	8.340	8.274	40,205,878
2021-12-23	8.850	9.090	8.820	8.960	8.889	27,878,422
2021-12-22	8.860	9.010	8.580	8.890	8.819	28,465,355
2021-12-21	8.990	9.050	8.710	8.840	8.770	33,300,339
2021-12-20	9.600	9.740	9.090	9.180	9.107	46,477,935
2021-12-17	9.380	10.280	9.300	9.760	9.683	69,574,792
2021-12-16	9.100	9.650	9.000	9.470	9.395	56,259,962
2021-12-15	9.150	9.800	8.910	9.210	9.137	52,976,192
2021-12-14	9.070	9.440	9.010	9.250	9.177	36,115,378
2021-12-13	9.370	9.380	8.950	9.140	9.067	39,715,532
2021-12-10	9.000	9.390	8.820	9.200	9.127	58,897,995
2021-12-09	9.200	9.350	8.840	8.930	8.859	66,742,592
2021-12-08	8.300	9.100	8.270	9.100	9.028	58,518,763
2021-12-07	8.390	8.520	8.130	8.270	8.204	28,292,905
2021-12-06	8.500	8.740	8.400	8.440	8.373	27,526,327
2021-12-03	8.500	8.770	8.430	8.670	8.601	38,531,922
2021-12-02	8.920	8.930	8.360	8.520	8.452	51,485,866
2021-12-01	8.830	9.120	8.800	8.940	8.869	45,052,113
2021-11-30	9.420	9.430	8.830	9.090	9.018	68,418,016
2021-11-29	9.700	10.180	9.220	9.420	9.345	101,322,240
2021-11-26	9.400	9.990	9.080	9.990	9.911	98,563,028
2021-11-25	8.370	9.080	8.250	9.080	9.008	64,788,909
2021-11-24	8.380	8.410	8.170	8.250	8.185	24,241,164
2021-11-23	8.270	8.460	8.210	8.380	8.314	33,375,468
2021-11-22	8.360	8.580	8.170	8.350	8.284	43,950,614
2021-11-19	8.170	8.800	7.820	8.480	8.413	70,886,188
2021-11-18	7.510	8.200	7.400	8.200	8.135	39,546,229
2021-11-17	7.250	7.480	7.240	7.450	7.391	20,645,188
2021-11-16	7.380	7.500	7.180	7.230	7.173	17,186,896
2021-11-15	7.380	7.540	7.290	7.490	7.431	18,666,382
2021-11-12	7.210	7.570	7.160	7.400	7.341	21,851,298
2021-11-11	7.280	7.440	7.180	7.210	7.153	16,014,300
2021-11-10	7.360	7.360	7.130	7.340	7.282	17,289,879
2021-11-09	7.240	7.520	7.220	7.390	7.331	21,451,365

← NewerPage 20 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-10	0.0320 CNY
2025-06-18	0.0300 CNY
2022-06-29	0.0100 CNY
2021-06-11	0.0710 CNY
2020-05-19	0.0600 CNY
2019-06-10	0.0600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.