Beijing Creative Distribution Automation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 7.150 | 7.290 | 7.020 | 7.190 | 7.133 | 12,603,488 |
| 2021-11-05 | 7.700 | 7.730 | 7.150 | 7.180 | 7.123 | 35,912,413 |
| 2021-11-04 | 7.460 | 7.960 | 7.460 | 7.730 | 7.669 | 27,474,349 |
| 2021-11-03 | 7.630 | 7.720 | 7.400 | 7.480 | 7.421 | 18,380,733 |
| 2021-11-02 | 8.160 | 8.170 | 7.560 | 7.690 | 7.629 | 32,291,191 |
| 2021-11-01 | 7.750 | 8.450 | 7.690 | 8.210 | 8.145 | 40,433,621 |
| 2021-10-29 | 7.710 | 7.880 | 7.390 | 7.870 | 7.808 | 22,545,316 |
| 2021-10-28 | 7.730 | 7.950 | 7.450 | 7.780 | 7.718 | 22,156,377 |
| 2021-10-27 | 7.860 | 7.920 | 7.750 | 7.800 | 7.738 | 18,607,421 |
| 2021-10-26 | 8.110 | 8.190 | 7.870 | 7.960 | 7.897 | 27,503,764 |
| 2021-10-25 | 7.900 | 8.290 | 7.800 | 8.240 | 8.175 | 32,103,280 |
| 2021-10-22 | 8.140 | 8.350 | 7.720 | 7.720 | 7.659 | 24,462,955 |
| 2021-10-21 | 8.310 | 8.380 | 8.130 | 8.230 | 8.165 | 19,015,384 |
| 2021-10-20 | 8.030 | 8.380 | 8.030 | 8.300 | 8.234 | 21,862,278 |
| 2021-10-19 | 8.000 | 8.800 | 8.000 | 8.330 | 8.264 | 36,237,128 |
| 2021-10-18 | 7.930 | 8.210 | 7.880 | 8.100 | 8.036 | 25,111,194 |
| 2021-10-15 | 7.980 | 8.180 | 7.820 | 7.960 | 7.897 | 33,804,455 |
| 2021-10-14 | 7.310 | 8.070 | 7.240 | 8.070 | 8.006 | 35,929,398 |
← NewerPage 21 of 21 · 1,218 trading days
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.