Beijing SDL Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	9.190	9.230	8.880	9.060	7.735	12,289,848
2023-02-02	9.200	9.300	9.070	9.100	7.769	17,112,199
2023-02-01	9.080	9.230	8.990	9.190	7.846	16,739,794
2023-01-31	8.890	9.130	8.830	9.050	7.726	20,697,477
2023-01-30	8.800	8.850	8.710	8.830	7.538	14,942,391
2023-01-20	8.520	8.750	8.520	8.720	7.444	10,988,236
2023-01-19	8.530	8.640	8.500	8.560	7.308	7,847,659
2023-01-18	8.650	8.700	8.530	8.560	7.308	8,474,389
2023-01-17	8.530	8.680	8.430	8.630	7.367	14,618,029
2023-01-16	8.320	8.640	8.280	8.530	7.282	12,252,500
2023-01-13	8.270	8.330	8.210	8.330	7.111	5,302,700
2023-01-12	8.220	8.320	8.170	8.240	7.035	6,104,557
2023-01-11	8.300	8.440	8.190	8.270	7.060	8,045,900
2023-01-10	8.540	8.540	8.310	8.330	7.111	9,433,808
2023-01-09	8.590	8.640	8.450	8.560	7.308	9,640,900
2023-01-06	8.390	8.640	8.320	8.580	7.325	14,621,651
2023-01-05	8.280	8.630	8.280	8.460	7.222	14,110,476
2023-01-04	8.240	8.320	8.170	8.250	7.043	7,458,300
2023-01-03	8.140	8.280	8.100	8.280	7.069	8,644,840
2022-12-30	8.100	8.250	8.070	8.150	6.958	8,574,326
2022-12-29	8.030	8.150	7.990	8.100	6.915	6,666,000
2022-12-28	8.410	8.410	8.070	8.110	6.924	10,809,300
2022-12-27	8.330	8.600	8.300	8.370	7.146	14,186,225
2022-12-26	8.060	8.890	8.000	8.470	7.231	23,465,820
2022-12-23	8.630	8.630	8.080	8.080	6.898	18,067,445
2022-12-22	8.780	8.860	8.520	8.600	7.342	12,964,945
2022-12-21	8.790	8.950	8.730	8.850	7.555	17,322,142
2022-12-20	8.580	8.960	8.290	8.950	7.641	28,883,753
2022-12-19	8.520	8.840	8.420	8.700	7.427	24,085,846
2022-12-16	8.500	8.570	8.370	8.500	7.256	11,166,016
2022-12-15	8.560	8.730	8.560	8.600	7.342	15,356,784
2022-12-14	8.600	8.970	8.510	8.550	7.299	23,745,973
2022-12-13	8.750	9.280	8.580	8.680	7.410	50,014,405
2022-12-12	7.950	8.760	7.760	8.760	7.478	24,548,666
2022-12-09	7.920	8.000	7.810	7.960	6.795	7,282,959
2022-12-08	8.080	8.090	7.900	7.920	6.761	7,780,800
2022-12-07	8.050	8.100	8.000	8.090	6.906	5,654,500
2022-12-06	8.260	8.300	8.050	8.070	6.889	8,867,300
2022-12-05	8.170	8.260	8.170	8.220	7.017	5,902,502
2022-12-02	8.150	8.190	8.120	8.170	6.975	4,422,400
2022-12-01	8.130	8.180	8.100	8.150	6.958	4,588,900
2022-11-30	8.140	8.220	8.050	8.110	6.924	6,334,600
2022-11-29	8.060	8.160	8.030	8.150	6.958	5,868,850
2022-11-28	8.040	8.100	7.950	8.060	6.881	6,177,900
2022-11-25	8.280	8.350	8.100	8.120	6.932	7,393,014
2022-11-24	8.200	8.450	8.150	8.310	7.094	11,652,198
2022-11-23	8.340	8.340	7.980	8.150	6.958	14,291,350
2022-11-22	8.710	8.710	8.330	8.420	7.188	11,111,600
2022-11-21	8.420	8.730	8.320	8.680	7.410	12,554,445
2022-11-18	8.760	8.760	8.440	8.460	7.222	14,095,511
2022-11-17	8.650	8.760	8.520	8.750	7.470	10,744,261
2022-11-16	8.610	8.740	8.550	8.640	7.376	8,972,900
2022-11-15	8.400	8.690	8.360	8.690	7.419	14,447,896
2022-11-14	8.470	8.550	8.380	8.400	7.171	10,243,478
2022-11-11	8.800	8.860	8.480	8.500	7.256	18,482,163
2022-11-10	8.600	8.740	8.540	8.680	7.410	12,907,526
2022-11-09	8.700	8.700	8.550	8.600	7.342	10,975,300
2022-11-08	8.700	8.780	8.530	8.700	7.427	12,150,719
2022-11-07	8.750	8.880	8.610	8.740	7.461	20,414,100
2022-11-04	8.810	9.180	8.670	8.760	7.478	32,848,706

← NewerPage 16 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.