Beijing SDL Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	8.810	9.180	8.670	8.760	7.478	32,848,706
2022-11-03	8.600	8.980	8.480	8.750	7.470	29,833,873
2022-11-02	8.350	8.760	8.270	8.690	7.419	28,686,700
2022-11-01	8.050	8.600	8.040	8.360	7.137	28,398,392
2022-10-31	8.070	8.450	7.990	8.050	6.872	23,668,860
2022-10-28	8.220	8.800	8.100	8.210	7.009	28,263,208
2022-10-27	8.400	8.460	8.010	8.050	6.872	19,415,800
2022-10-26	7.910	8.440	7.670	8.420	7.188	28,756,073
2022-10-25	8.580	8.880	8.150	8.230	7.026	45,071,708
2022-10-24	8.500	8.770	8.460	8.550	7.299	20,259,985
2022-10-21	8.230	8.850	8.200	8.510	7.265	22,104,133
2022-10-20	8.290	8.410	8.220	8.230	7.026	10,073,400
2022-10-19	8.450	8.540	8.260	8.350	7.128	13,599,921
2022-10-18	8.490	8.550	8.290	8.530	7.282	23,375,033
2022-10-17	8.160	8.880	8.140	8.650	7.385	32,133,704
2022-10-14	8.180	8.290	8.150	8.190	6.992	9,813,641
2022-10-13	8.090	8.270	8.050	8.170	6.975	10,329,893
2022-10-12	7.640	8.190	7.540	8.150	6.958	14,167,400
2022-10-11	7.480	7.760	7.440	7.690	6.565	9,920,700
2022-10-10	7.580	7.710	7.400	7.470	6.377	6,724,200
2022-09-30	7.720	7.870	7.550	7.630	6.514	8,992,714
2022-09-29	7.960	8.170	7.660	7.740	6.608	18,232,443
2022-09-28	7.880	8.080	7.540	7.950	6.787	14,437,443
2022-09-27	7.670	7.890	7.670	7.890	6.736	7,067,100
2022-09-26	7.850	7.940	7.640	7.680	6.556	8,687,975
2022-09-23	8.070	8.100	7.780	7.860	6.710	11,594,504
2022-09-22	8.080	8.270	7.980	8.150	6.958	10,362,239
2022-09-21	8.100	8.150	7.920	8.100	6.915	6,225,642
2022-09-20	8.000	8.200	7.930	8.190	6.992	8,736,001
2022-09-19	8.000	8.110	7.880	7.930	6.770	6,403,999
2022-09-16	8.100	8.260	8.020	8.020	6.847	9,739,320
2022-09-15	8.320	8.380	7.990	8.070	6.889	12,912,805
2022-09-14	8.250	8.560	8.180	8.340	7.120	11,965,504
2022-09-13	8.770	8.850	8.400	8.440	7.205	16,463,515
2022-09-09	8.500	8.830	8.350	8.690	7.419	21,873,324
2022-09-08	8.730	8.780	8.490	8.530	7.282	19,052,979
2022-09-07	8.460	9.060	8.320	8.750	7.470	34,796,154
2022-09-06	8.270	8.580	8.250	8.520	7.274	18,994,739
2022-09-05	8.240	8.450	8.130	8.380	7.154	20,743,026
2022-09-02	8.060	8.280	7.920	8.200	7.000	18,055,183
2022-09-01	8.300	8.470	7.950	8.060	6.881	29,947,786
2022-08-31	8.610	8.870	8.130	8.380	7.154	37,647,253
2022-08-30	8.680	9.490	8.660	8.700	7.427	49,907,138
2022-08-29	8.530	9.050	8.380	8.870	7.572	51,214,267
2022-08-26	11.060	11.060	9.110	9.210	7.863	87,867,124
2022-08-25	9.680	10.050	9.680	10.050	8.580	38,615,353
2022-08-24	8.310	9.140	8.270	9.140	7.803	27,854,594
2022-08-23	7.430	8.310	7.410	8.310	7.094	21,331,767
2022-08-22	7.280	7.650	7.130	7.550	6.445	14,931,732
2022-08-19	7.070	7.250	7.070	7.220	6.164	9,631,077
2022-08-18	7.120	7.210	7.030	7.090	6.053	6,706,220
2022-08-17	7.020	7.110	6.980	7.090	6.053	5,683,741
2022-08-16	6.940	7.070	6.940	7.000	5.976	4,486,944
2022-08-15	6.920	6.970	6.820	6.960	5.942	5,567,337
2022-08-12	6.950	7.000	6.910	6.920	5.908	6,546,335
2022-08-11	6.890	6.980	6.890	6.970	5.950	5,449,680
2022-08-10	6.850	6.900	6.820	6.890	5.882	3,894,523
2022-08-09	6.900	6.950	6.810	6.850	5.848	4,615,575
2022-08-08	6.910	7.010	6.800	6.900	5.891	7,421,874
2022-08-05	7.050	7.100	6.870	6.970	5.950	5,386,519

← NewerPage 17 of 21 · 1,219 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.