Beijing SDL Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	7.770	8.060	7.770	8.030	7.211	10,830,202
2023-10-30	7.810	7.930	7.700	7.870	7.067	10,533,589
2023-10-27	7.430	8.210	7.410	7.980	7.166	18,461,000
2023-10-26	7.350	7.490	7.240	7.470	6.708	4,282,073
2023-10-25	7.350	7.490	7.290	7.400	6.645	6,447,799
2023-10-24	6.910	7.220	6.880	7.200	6.465	5,764,519
2023-10-23	7.270	7.330	6.920	6.930	6.223	4,624,920
2023-10-20	7.170	7.300	7.130	7.220	6.483	2,964,700
2023-10-19	7.160	7.260	7.120	7.150	6.421	2,577,300
2023-10-18	7.240	7.240	7.120	7.140	6.412	2,533,000
2023-10-17	7.250	7.270	7.160	7.260	6.519	1,629,532
2023-10-16	7.300	7.300	7.120	7.230	6.492	2,925,200
2023-10-13	7.460	7.460	7.220	7.270	6.528	5,416,925
2023-10-12	7.510	7.530	7.450	7.460	6.699	2,979,000
2023-10-11	7.490	7.520	7.430	7.490	6.726	2,521,799
2023-10-10	7.530	7.590	7.470	7.490	6.726	2,275,262
2023-10-09	7.680	7.700	7.510	7.540	6.771	3,020,400
2023-09-28	7.640	7.700	7.590	7.690	6.905	2,292,157
2023-09-27	7.680	7.900	7.570	7.590	6.816	5,147,002
2023-09-26	7.640	7.820	7.590	7.760	6.968	4,369,819
2023-09-25	7.670	7.700	7.580	7.610	6.834	2,180,848
2023-09-22	7.590	7.690	7.520	7.670	6.888	2,253,999
2023-09-21	7.620	7.650	7.550	7.570	6.798	1,755,100
2023-09-20	7.840	7.840	7.600	7.600	6.825	4,223,300
2023-09-19	7.900	7.950	7.850	7.860	7.058	3,329,576
2023-09-18	7.800	7.960	7.770	7.900	7.094	4,345,571
2023-09-15	7.780	7.790	7.680	7.790	6.995	2,326,100
2023-09-14	7.780	7.800	7.680	7.720	6.932	2,580,280
2023-09-13	7.870	7.870	7.740	7.800	7.004	2,286,008
2023-09-12	7.830	7.880	7.770	7.840	7.040	2,336,513
2023-09-11	7.840	7.870	7.800	7.830	7.031	3,031,300
2023-09-08	7.770	7.830	7.750	7.820	7.022	1,793,500
2023-09-07	7.950	7.950	7.750	7.770	6.977	3,537,000
2023-09-06	7.900	7.980	7.860	7.950	7.139	2,267,500
2023-09-05	7.950	8.000	7.900	7.950	7.139	2,691,500
2023-09-04	7.910	8.010	7.870	8.000	7.184	3,373,099
2023-09-01	7.920	8.040	7.850	7.910	7.103	3,337,200
2023-08-31	8.130	8.200	7.950	7.990	7.175	3,453,010
2023-08-30	8.300	8.310	8.090	8.130	7.301	5,205,700
2023-08-29	8.240	8.360	8.180	8.320	7.471	5,063,300
2023-08-28	8.550	8.550	8.150	8.240	7.399	9,408,000
2023-08-25	7.840	8.500	7.770	8.120	7.292	13,091,200
2023-08-24	7.840	7.860	7.680	7.770	6.977	4,537,200
2023-08-23	7.900	8.040	7.600	7.930	7.121	10,440,205
2023-08-22	8.530	8.530	7.690	7.840	7.040	16,134,585
2023-08-21	8.390	8.580	8.320	8.530	7.660	7,976,325
2023-08-18	8.350	8.600	8.350	8.460	7.597	5,962,211
2023-08-17	8.330	8.350	8.180	8.340	7.489	3,099,537
2023-08-16	8.480	8.540	8.310	8.340	7.489	3,508,500
2023-08-15	8.440	8.620	8.400	8.490	7.624	4,468,100
2023-08-14	8.290	8.490	8.290	8.440	7.579	3,068,102
2023-08-11	8.500	8.540	8.350	8.380	7.525	3,247,009
2023-08-10	8.480	8.570	8.410	8.530	7.660	2,793,800
2023-08-09	8.510	8.590	8.430	8.480	7.615	3,551,600
2023-08-08	8.680	8.720	8.500	8.530	7.660	5,744,820
2023-08-07	8.690	8.740	8.490	8.730	7.839	7,961,100
2023-08-04	8.980	9.000	8.660	8.730	7.839	12,817,867
2023-08-03	8.680	9.160	8.530	9.000	8.082	30,520,470
2023-08-02	8.390	8.820	8.320	8.680	7.794	22,139,377
2023-08-01	8.320	8.470	8.180	8.430	7.570	9,111,743

← NewerPage 13 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.