Beijing SDL Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	7.700	7.710	7.520	7.690	6.565	9,972,426
2023-04-28	7.800	7.950	7.800	7.940	6.778	4,737,066
2023-04-27	7.840	7.900	7.800	7.820	6.676	3,685,500
2023-04-26	7.750	7.890	7.750	7.830	6.685	3,514,366
2023-04-25	7.860	7.940	7.680	7.750	6.616	4,855,000
2023-04-24	7.820	8.030	7.700	7.910	6.753	5,249,500
2023-04-21	8.080	8.100	7.810	7.820	6.676	6,745,100
2023-04-20	8.130	8.150	8.050	8.080	6.898	3,264,756
2023-04-19	8.120	8.180	8.000	8.170	6.975	5,739,172
2023-04-18	8.160	8.180	8.090	8.100	6.915	3,996,265
2023-04-17	8.140	8.250	8.130	8.200	7.000	4,163,602
2023-04-14	8.180	8.200	8.050	8.130	6.941	5,915,395
2023-04-13	8.210	8.280	8.150	8.160	6.966	4,672,052
2023-04-12	8.200	8.260	8.160	8.220	7.017	4,296,452
2023-04-11	8.240	8.240	8.110	8.190	6.992	5,758,534
2023-04-10	8.290	8.310	8.220	8.240	7.035	5,889,900
2023-04-07	8.320	8.380	8.230	8.320	7.103	10,785,176
2023-04-06	8.770	8.850	8.330	8.390	7.163	19,156,151
2023-04-04	8.280	8.320	8.140	8.320	7.103	11,855,900
2023-04-03	8.340	8.350	8.220	8.300	7.086	14,433,400
2023-03-31	8.800	8.850	8.210	8.330	7.111	29,944,679
2023-03-30	9.050	9.070	8.900	8.940	7.632	6,567,200
2023-03-29	9.070	9.130	8.990	9.000	7.683	5,583,001
2023-03-28	9.160	9.250	9.060	9.070	7.743	5,544,300
2023-03-27	9.210	9.250	9.070	9.170	7.828	5,900,420
2023-03-24	9.360	9.370	9.150	9.200	7.854	7,985,400
2023-03-23	9.360	9.390	9.270	9.370	7.999	5,940,340
2023-03-22	9.290	9.440	9.240	9.380	8.008	8,340,069
2023-03-21	9.220	9.230	9.120	9.230	7.880	5,066,600
2023-03-20	9.170	9.250	9.050	9.160	7.820	10,482,505
2023-03-17	9.050	9.140	9.000	9.080	7.752	5,389,600
2023-03-16	9.120	9.130	8.940	8.980	7.666	6,174,000
2023-03-15	8.990	9.310	8.960	9.190	7.846	8,589,848
2023-03-14	9.100	9.100	8.820	8.930	7.624	7,503,000
2023-03-13	9.250	9.290	9.030	9.080	7.752	8,918,757
2023-03-10	9.300	9.400	9.200	9.250	7.897	7,812,700
2023-03-09	9.390	9.390	9.250	9.340	7.974	5,857,400
2023-03-08	9.230	9.430	9.200	9.350	7.982	6,745,100
2023-03-07	9.690	9.730	9.200	9.300	7.939	15,503,493
2023-03-06	9.550	9.690	9.460	9.640	8.230	11,916,900
2023-03-03	9.480	9.630	9.370	9.530	8.136	11,283,300
2023-03-02	9.440	9.550	9.370	9.460	8.076	11,113,500
2023-03-01	9.410	9.500	9.290	9.440	8.059	12,446,400
2023-02-28	9.180	9.460	9.180	9.410	8.033	14,492,200
2023-02-27	9.240	9.330	9.150	9.200	7.854	8,044,500
2023-02-24	9.320	9.570	9.160	9.330	7.965	11,183,925
2023-02-23	9.280	9.400	9.170	9.260	7.905	15,353,938
2023-02-22	8.880	9.350	8.850	9.240	7.888	22,197,954
2023-02-21	8.870	8.990	8.830	8.930	7.624	6,588,900
2023-02-20	8.800	8.930	8.700	8.890	7.589	7,167,100
2023-02-17	8.800	9.020	8.780	8.840	7.547	9,408,700
2023-02-16	9.090	9.140	8.730	8.800	7.513	11,727,000
2023-02-15	9.280	9.300	9.060	9.080	7.752	12,237,250
2023-02-14	9.570	9.600	9.120	9.150	7.811	22,977,440
2023-02-13	9.190	9.410	9.130	9.410	8.033	9,804,051
2023-02-10	9.250	9.310	9.130	9.190	7.846	8,837,305
2023-02-09	9.210	9.290	9.150	9.240	7.888	10,356,500
2023-02-08	9.340	9.390	9.200	9.230	7.880	12,717,602
2023-02-07	9.480	9.490	9.210	9.390	8.016	18,221,604
2023-02-06	9.000	9.380	9.000	9.380	8.008	20,990,536

← NewerPage 15 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.