Beijing SDL Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 6.500 | 6.500 | 6.240 | 6.390 | 5.738 | 18,511,875 |
| 2024-04-26 | 6.950 | 6.970 | 6.800 | 6.910 | 6.205 | 5,272,700 |
| 2024-04-25 | 6.860 | 6.980 | 6.770 | 6.940 | 6.232 | 4,841,775 |
| 2024-04-24 | 6.660 | 6.890 | 6.660 | 6.880 | 6.178 | 6,095,874 |
| 2024-04-23 | 6.680 | 6.750 | 6.590 | 6.640 | 5.963 | 5,549,545 |
| 2024-04-22 | 6.580 | 6.720 | 6.450 | 6.630 | 5.954 | 6,716,600 |
| 2024-04-19 | 6.510 | 6.720 | 6.480 | 6.630 | 5.954 | 5,708,591 |
| 2024-04-18 | 6.780 | 6.980 | 6.560 | 6.630 | 5.954 | 10,975,640 |
| 2024-04-17 | 6.160 | 6.690 | 6.160 | 6.690 | 6.007 | 7,157,061 |
| 2024-04-16 | 6.700 | 6.740 | 6.060 | 6.080 | 5.460 | 12,816,094 |
| 2024-04-15 | 6.940 | 7.070 | 6.620 | 6.730 | 6.043 | 10,959,781 |
| 2024-04-12 | 7.020 | 7.120 | 6.980 | 7.020 | 6.304 | 5,640,762 |
| 2024-04-11 | 6.970 | 7.150 | 6.900 | 7.060 | 6.340 | 8,234,217 |
| 2024-04-10 | 7.150 | 7.180 | 6.860 | 6.980 | 6.268 | 9,676,793 |
| 2024-04-09 | 7.060 | 7.220 | 6.980 | 7.200 | 6.465 | 12,377,214 |
| 2024-04-08 | 7.020 | 7.210 | 7.010 | 7.050 | 6.331 | 14,413,889 |
| 2024-04-03 | 7.020 | 7.110 | 6.950 | 7.060 | 6.340 | 11,200,814 |
| 2024-04-02 | 7.150 | 7.180 | 6.990 | 7.050 | 6.331 | 14,499,043 |
| 2024-04-01 | 6.960 | 7.250 | 6.950 | 7.150 | 6.421 | 24,870,606 |
| 2024-03-29 | 7.130 | 7.630 | 7.010 | 7.140 | 6.412 | 30,147,476 |
| 2024-03-28 | 6.670 | 6.940 | 6.670 | 6.940 | 6.232 | 11,775,386 |
| 2024-03-27 | 6.490 | 6.510 | 6.310 | 6.310 | 5.666 | 4,813,417 |
| 2024-03-26 | 6.420 | 6.530 | 6.360 | 6.480 | 5.819 | 3,974,321 |
| 2024-03-25 | 6.590 | 6.620 | 6.390 | 6.410 | 5.756 | 4,699,447 |
| 2024-03-22 | 6.710 | 6.780 | 6.540 | 6.620 | 5.945 | 4,392,647 |
| 2024-03-21 | 6.750 | 6.790 | 6.610 | 6.740 | 6.052 | 4,178,553 |
| 2024-03-20 | 6.660 | 6.750 | 6.650 | 6.730 | 6.043 | 3,243,207 |
| 2024-03-19 | 6.680 | 6.760 | 6.610 | 6.670 | 5.990 | 4,876,297 |
| 2024-03-18 | 6.750 | 6.800 | 6.600 | 6.680 | 5.999 | 5,859,850 |
| 2024-03-15 | 6.480 | 6.590 | 6.420 | 6.590 | 5.918 | 5,062,058 |
| 2024-03-14 | 6.490 | 6.600 | 6.370 | 6.450 | 5.792 | 5,198,906 |
| 2024-03-13 | 6.450 | 6.510 | 6.400 | 6.480 | 5.819 | 3,419,027 |
| 2024-03-12 | 6.460 | 6.480 | 6.360 | 6.460 | 5.801 | 4,448,609 |
| 2024-03-11 | 6.340 | 6.430 | 6.320 | 6.420 | 5.765 | 4,002,395 |
| 2024-03-08 | 6.340 | 6.350 | 6.230 | 6.320 | 5.675 | 2,881,258 |
| 2024-03-07 | 6.350 | 6.450 | 6.270 | 6.280 | 5.639 | 4,192,300 |
| 2024-03-06 | 6.190 | 6.390 | 6.140 | 6.340 | 5.693 | 4,069,952 |
| 2024-03-05 | 6.320 | 6.360 | 6.200 | 6.200 | 5.567 | 4,147,800 |
| 2024-03-04 | 6.360 | 6.400 | 6.190 | 6.360 | 5.711 | 6,081,400 |
| 2024-03-01 | 6.370 | 6.520 | 6.250 | 6.370 | 5.720 | 7,456,300 |
| 2024-02-29 | 6.030 | 6.460 | 5.950 | 6.370 | 5.720 | 11,043,348 |
| 2024-02-28 | 6.510 | 6.710 | 6.000 | 6.000 | 5.388 | 10,076,248 |
| 2024-02-27 | 6.350 | 6.490 | 6.270 | 6.480 | 5.819 | 4,102,011 |
| 2024-02-26 | 6.250 | 6.440 | 6.220 | 6.370 | 5.720 | 6,454,624 |
| 2024-02-23 | 6.120 | 6.240 | 6.050 | 6.230 | 5.594 | 6,067,474 |
| 2024-02-22 | 5.940 | 6.120 | 5.910 | 6.080 | 5.460 | 5,652,499 |
| 2024-02-21 | 5.810 | 6.100 | 5.790 | 5.940 | 5.334 | 7,602,383 |
| 2024-02-20 | 5.780 | 5.910 | 5.690 | 5.900 | 5.298 | 5,005,277 |
| 2024-02-19 | 5.780 | 5.940 | 5.660 | 5.810 | 5.217 | 10,292,251 |
| 2024-02-08 | 5.350 | 5.780 | 5.140 | 5.740 | 5.154 | 16,760,128 |
| 2024-02-07 | 5.260 | 5.390 | 4.990 | 5.340 | 4.795 | 18,241,894 |
| 2024-02-06 | 5.120 | 5.340 | 4.670 | 5.160 | 4.634 | 14,615,278 |
| 2024-02-05 | 5.800 | 5.850 | 5.180 | 5.180 | 4.652 | 10,326,305 |
| 2024-02-02 | 6.070 | 6.240 | 5.520 | 5.750 | 5.163 | 8,603,259 |
| 2024-02-01 | 6.250 | 6.300 | 5.990 | 6.050 | 5.433 | 7,751,485 |
| 2024-01-31 | 6.680 | 6.680 | 6.280 | 6.320 | 5.675 | 7,771,046 |
| 2024-01-30 | 6.890 | 6.890 | 6.640 | 6.650 | 5.972 | 4,687,425 |
| 2024-01-29 | 7.110 | 7.120 | 6.810 | 6.820 | 6.124 | 5,072,059 |
| 2024-01-26 | 7.040 | 7.250 | 7.000 | 7.080 | 6.358 | 5,734,642 |
| 2024-01-25 | 6.810 | 7.000 | 6.730 | 6.980 | 6.268 | 6,650,262 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-15 | 0.2000 CNY |
| 2025-04-30 | 0.2500 CNY |
| 2024-05-22 | 0.3000 CNY |
| 2023-05-12 | 0.3900 CNY |
| 2022-05-10 | 0.3000 CNY |
| 2021-10-19 | 0.1500 CNY |
| 2021-05-17 | 0.1200 CNY |
| 2020-05-19 | 0.1060 CNY |
| 2019-05-23 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.