Beijing SDL Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	8.260	8.400	8.150	8.320	7.471	6,923,400
2023-07-28	8.210	8.260	8.090	8.250	7.408	4,949,900
2023-07-27	8.240	8.430	8.200	8.250	7.408	6,004,026
2023-07-26	8.140	8.340	8.080	8.260	7.417	6,147,500
2023-07-25	8.130	8.150	8.060	8.130	7.301	3,131,800
2023-07-24	8.030	8.140	7.960	8.070	7.247	3,054,524
2023-07-21	8.140	8.350	8.050	8.050	7.229	5,445,570
2023-07-20	8.350	8.420	8.120	8.150	7.319	6,412,300
2023-07-19	8.360	8.610	8.310	8.350	7.498	7,303,417
2023-07-18	8.390	8.420	8.300	8.400	7.543	4,455,000
2023-07-17	8.310	8.400	8.240	8.380	7.525	4,636,000
2023-07-14	8.370	8.430	8.280	8.360	7.507	7,413,845
2023-07-13	8.000	8.540	8.000	8.380	7.525	18,880,080
2023-07-12	8.070	8.190	7.990	8.000	7.184	6,263,963
2023-07-11	7.920	7.990	7.840	7.960	7.148	2,752,940
2023-07-10	7.950	8.000	7.840	7.920	7.112	5,800,400
2023-07-07	8.050	8.050	7.890	7.890	7.085	4,795,800
2023-07-06	8.060	8.120	8.000	8.020	7.202	2,417,800
2023-07-05	8.060	8.120	8.040	8.060	7.238	2,748,900
2023-07-04	8.130	8.170	8.040	8.090	7.265	3,363,800
2023-07-03	8.150	8.220	8.110	8.170	7.336	3,678,090
2023-06-30	8.110	8.280	8.080	8.130	7.301	3,827,913
2023-06-29	8.060	8.150	8.040	8.090	7.265	2,597,811
2023-06-28	8.100	8.100	7.900	8.090	7.265	2,898,600
2023-06-27	7.950	8.120	7.920	8.090	7.265	2,832,200
2023-06-26	7.980	8.030	7.850	7.920	7.112	3,865,520
2023-06-21	8.090	8.160	7.960	7.970	7.157	4,916,734
2023-06-20	8.200	8.200	8.010	8.040	7.220	4,315,455
2023-06-19	8.200	8.250	8.110	8.190	7.354	3,876,044
2023-06-16	8.070	8.240	8.060	8.170	7.336	4,116,800
2023-06-15	8.170	8.190	7.980	8.070	7.247	8,591,333
2023-06-14	8.320	8.320	8.110	8.150	7.319	7,859,014
2023-06-13	8.410	8.440	8.310	8.320	7.471	3,414,742
2023-06-12	8.280	8.530	8.280	8.440	7.579	5,265,300
2023-06-09	8.740	8.900	8.320	8.360	7.507	8,133,800
2023-06-08	8.560	8.630	8.410	8.490	7.624	4,966,900
2023-06-07	8.480	8.620	8.450	8.490	7.624	3,941,700
2023-06-06	8.760	8.760	8.460	8.480	7.615	6,034,170
2023-06-05	8.610	8.770	8.550	8.730	7.839	5,840,506
2023-06-02	8.610	8.700	8.580	8.630	7.750	3,688,100
2023-06-01	8.510	8.740	8.500	8.620	7.741	7,756,750
2023-05-31	8.600	8.680	8.490	8.590	7.714	7,629,800
2023-05-30	8.200	8.780	8.170	8.680	7.794	19,782,850
2023-05-29	8.300	8.320	8.200	8.230	7.390	4,339,200
2023-05-26	8.250	8.340	8.200	8.300	7.453	5,285,220
2023-05-25	8.260	8.390	8.160	8.300	7.453	9,383,752
2023-05-24	8.230	8.400	8.140	8.170	7.336	13,840,568
2023-05-23	7.820	8.460	7.760	8.280	7.435	25,409,193
2023-05-22	7.700	7.830	7.660	7.810	7.013	5,213,892
2023-05-19	7.690	7.700	7.590	7.650	6.870	3,373,400
2023-05-18	7.690	7.790	7.640	7.670	6.888	3,238,300
2023-05-17	7.530	7.820	7.500	7.690	6.905	6,658,063
2023-05-16	7.600	7.600	7.510	7.530	6.762	2,859,700
2023-05-15	7.650	7.650	7.450	7.590	6.816	5,003,024
2023-05-12	7.500	7.560	7.430	7.520	6.753	5,554,150
2023-05-11	8.020	8.040	7.880	7.910	6.753	5,907,599
2023-05-10	7.770	8.050	7.770	7.970	6.804	7,927,551
2023-05-09	7.800	7.920	7.730	7.760	6.625	5,430,492
2023-05-08	7.660	7.840	7.650	7.830	6.685	6,126,392
2023-05-05	7.680	7.680	7.500	7.550	6.445	4,576,700

← NewerPage 14 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.