Beijing SDL Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	6.920	7.020	6.800	7.020	5.993	5,454,563
2022-08-03	7.020	7.210	6.830	6.840	5.839	7,014,016
2022-08-02	7.500	7.500	6.950	7.030	6.002	11,633,065
2022-08-01	7.430	7.540	7.370	7.540	6.437	5,040,587
2022-07-29	7.540	7.590	7.400	7.430	6.343	5,918,623
2022-07-28	7.560	7.590	7.470	7.560	6.454	6,188,600
2022-07-27	7.410	7.540	7.410	7.520	6.420	5,154,340
2022-07-26	7.410	7.500	7.300	7.470	6.377	5,226,326
2022-07-25	7.600	7.730	7.390	7.440	6.352	7,488,566
2022-07-22	7.580	7.770	7.500	7.580	6.471	10,356,000
2022-07-21	7.580	7.610	7.460	7.510	6.411	7,980,816
2022-07-20	7.580	7.580	7.470	7.560	6.454	5,689,326
2022-07-19	7.620	7.660	7.500	7.580	6.471	9,654,084
2022-07-18	7.170	7.650	7.170	7.550	6.445	15,811,203
2022-07-15	7.250	7.310	7.130	7.170	6.121	9,022,291
2022-07-14	7.440	7.470	7.230	7.260	6.198	8,530,200
2022-07-13	7.170	7.440	7.140	7.440	6.352	10,360,036
2022-07-12	7.230	7.290	7.130	7.140	6.095	6,594,781
2022-07-11	7.200	7.330	7.140	7.220	6.164	6,522,836
2022-07-08	7.300	7.380	7.210	7.230	6.172	6,478,100
2022-07-07	7.120	7.390	7.120	7.300	6.232	10,754,459
2022-07-06	7.270	7.270	7.100	7.150	6.104	10,381,500
2022-07-05	7.310	7.350	7.150	7.290	6.224	11,392,251
2022-07-04	7.540	7.550	7.220	7.370	6.292	17,276,642
2022-07-01	7.100	7.600	7.070	7.530	6.428	20,772,493
2022-06-30	7.110	7.170	7.010	7.030	6.002	5,091,892
2022-06-29	7.200	7.240	7.040	7.060	6.027	6,165,917
2022-06-28	6.970	7.160	6.940	7.150	6.104	7,103,600
2022-06-27	7.060	7.060	6.920	6.970	5.950	4,061,452
2022-06-24	6.880	7.010	6.860	6.980	5.959	4,756,861
2022-06-23	6.810	6.900	6.730	6.880	5.873	5,139,673
2022-06-22	7.000	7.000	6.800	6.810	5.814	4,904,428
2022-06-21	7.020	7.140	6.900	6.980	5.959	5,532,300
2022-06-20	6.980	7.080	6.950	7.050	6.019	5,508,633
2022-06-17	7.060	7.100	6.890	6.960	5.942	6,873,900
2022-06-16	7.000	7.240	7.000	7.060	6.027	9,197,616
2022-06-15	7.010	7.170	6.970	7.030	6.002	9,650,183
2022-06-14	6.880	7.000	6.750	6.970	5.950	6,960,584
2022-06-13	6.850	6.980	6.830	6.920	5.908	5,570,600
2022-06-10	6.680	6.890	6.620	6.880	5.873	5,104,583
2022-06-09	6.850	6.870	6.710	6.730	5.745	5,021,156
2022-06-08	6.930	7.000	6.770	6.900	5.891	6,467,020
2022-06-07	7.040	7.100	6.880	6.920	5.908	7,025,619
2022-06-06	7.060	7.280	7.020	7.050	6.019	10,881,226
2022-06-02	6.850	6.980	6.770	6.980	5.959	6,584,900
2022-06-01	6.850	6.930	6.750	6.820	5.822	6,413,202
2022-05-31	6.810	6.880	6.670	6.850	5.848	5,430,105
2022-05-30	6.800	6.830	6.690	6.780	5.788	4,113,351
2022-05-27	6.870	6.890	6.720	6.810	5.814	6,099,460
2022-05-26	6.800	6.920	6.700	6.820	5.822	5,315,693
2022-05-25	6.670	6.820	6.600	6.800	5.805	6,447,400
2022-05-24	6.910	6.960	6.580	6.580	5.617	8,009,744
2022-05-23	6.900	6.940	6.830	6.900	5.891	4,572,000
2022-05-20	6.830	6.920	6.760	6.840	5.839	5,253,000
2022-05-19	6.610	6.810	6.550	6.810	5.814	5,063,800
2022-05-18	6.740	6.780	6.600	6.710	5.728	4,804,520
2022-05-17	6.670	6.700	6.550	6.660	5.686	4,827,305
2022-05-16	6.680	6.780	6.650	6.660	5.686	5,607,909
2022-05-13	6.580	6.700	6.550	6.650	5.677	6,353,735
2022-05-12	6.540	6.770	6.460	6.570	5.609	7,308,422

← NewerPage 18 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.