Beijing SDL Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	6.800	6.920	6.440	6.770	6.079	10,543,578
2024-01-23	6.950	6.990	6.600	6.830	6.133	13,694,400
2024-01-22	7.380	7.400	6.850	6.940	6.232	5,645,748
2024-01-19	7.480	7.620	7.380	7.400	6.645	4,490,341
2024-01-18	7.500	7.550	7.240	7.470	6.708	6,444,313
2024-01-17	7.830	7.850	7.460	7.480	6.717	6,650,000
2024-01-16	7.910	7.940	7.720	7.840	7.040	4,823,286
2024-01-15	8.140	8.180	7.920	7.930	7.121	6,581,008
2024-01-12	8.130	8.310	8.090	8.160	7.328	9,314,489
2024-01-11	7.980	8.060	7.930	8.000	7.184	5,427,463
2024-01-10	8.170	8.220	7.960	8.030	7.211	6,067,900
2024-01-09	8.180	8.310	8.120	8.200	7.363	5,959,861
2024-01-08	8.240	8.370	8.130	8.180	7.345	6,480,282
2024-01-05	8.400	8.450	8.230	8.300	7.453	7,301,516
2024-01-04	8.440	8.580	8.330	8.430	7.570	12,415,032
2024-01-03	8.270	8.460	8.200	8.400	7.543	12,394,589
2024-01-02	8.070	8.320	7.990	8.270	7.426	7,181,776
2023-12-29	7.930	8.120	7.920	8.030	7.211	4,783,249
2023-12-28	7.840	8.160	7.720	8.020	7.202	5,466,134
2023-12-27	7.880	7.950	7.760	7.830	7.031	4,524,042
2023-12-26	7.900	8.120	7.830	7.940	7.130	5,532,590
2023-12-25	7.990	8.010	7.810	7.890	7.085	4,748,153
2023-12-22	8.150	8.170	7.990	8.000	7.184	5,054,586
2023-12-21	8.120	8.190	7.940	8.140	7.310	4,316,312
2023-12-20	8.200	8.250	8.110	8.130	7.301	3,590,306
2023-12-19	8.100	8.250	8.090	8.180	7.345	3,644,503
2023-12-18	8.300	8.300	8.080	8.120	7.292	3,831,284
2023-12-15	8.300	8.350	8.230	8.230	7.390	3,953,106
2023-12-14	8.450	8.450	8.280	8.300	7.453	3,746,694
2023-12-13	8.280	8.470	8.260	8.360	7.507	5,813,503
2023-12-12	8.380	8.380	8.230	8.310	7.462	6,274,360
2023-12-11	8.160	8.440	8.100	8.390	7.534	6,678,531
2023-12-08	8.680	8.860	8.330	8.340	7.489	11,396,974
2023-12-07	8.520	8.620	8.430	8.440	7.579	5,851,582
2023-12-06	8.470	8.690	8.470	8.580	7.705	5,710,574
2023-12-05	8.540	8.630	8.490	8.540	7.669	7,025,007
2023-12-04	8.660	8.800	8.590	8.610	7.732	6,853,458
2023-12-01	8.560	8.810	8.450	8.740	7.848	9,880,564
2023-11-30	8.680	8.860	8.550	8.610	7.732	11,516,976
2023-11-29	8.680	9.050	8.640	8.800	7.902	18,459,093
2023-11-28	8.280	8.750	8.280	8.700	7.812	14,152,676
2023-11-27	8.460	8.460	8.290	8.380	7.525	11,955,790
2023-11-24	8.680	8.690	8.480	8.650	7.768	15,370,418
2023-11-23	8.730	8.940	8.670	8.800	7.902	19,253,992
2023-11-22	8.640	8.820	8.550	8.670	7.785	14,888,683
2023-11-21	8.750	8.830	8.610	8.670	7.785	16,468,431
2023-11-20	8.660	8.730	8.490	8.660	7.776	21,836,017
2023-11-17	8.510	8.540	8.370	8.500	7.633	17,920,300
2023-11-16	8.570	8.660	8.410	8.450	7.588	37,642,630
2023-11-15	7.890	8.660	7.890	8.660	7.776	48,660,121
2023-11-14	7.840	7.910	7.820	7.870	7.067	5,393,800
2023-11-13	7.840	7.890	7.810	7.840	7.040	6,607,300
2023-11-10	7.790	7.960	7.770	7.840	7.040	10,106,729
2023-11-09	8.200	8.380	7.860	7.880	7.076	23,786,382
2023-11-08	9.180	9.190	8.270	8.380	7.525	34,473,101
2023-11-07	8.670	8.730	8.350	8.660	7.776	23,656,788
2023-11-06	8.150	8.500	7.950	8.500	7.633	17,586,547
2023-11-03	8.060	8.250	8.020	8.190	7.354	13,017,327
2023-11-02	7.980	8.160	7.920	8.040	7.220	8,423,487
2023-11-01	7.970	8.080	7.910	8.020	7.202	6,250,163

← NewerPage 12 of 21 · 1,218 trading daysOlder →

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.