Beijing SDL Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	6.510	6.940	6.510	6.540	5.583	12,066,860
2022-05-10	6.500	6.530	6.420	6.510	5.558	7,841,428
2022-05-09	6.670	6.870	6.630	6.780	5.532	9,186,388
2022-05-06	6.400	6.690	6.360	6.670	5.442	12,401,984
2022-05-05	6.500	6.660	6.370	6.650	5.426	19,206,059
2022-04-29	6.170	6.290	6.020	6.290	5.132	3,885,017
2022-04-28	5.680	5.780	5.630	5.720	4.667	4,462,040
2022-04-27	5.440	5.750	5.400	5.740	4.683	6,874,400
2022-04-26	5.720	5.800	5.500	5.560	4.537	6,174,800
2022-04-25	6.180	6.200	5.630	5.650	4.610	8,561,160
2022-04-22	6.240	6.340	6.110	6.250	5.100	4,177,137
2022-04-21	6.690	6.720	6.300	6.310	5.149	7,200,200
2022-04-20	6.750	6.810	6.630	6.730	5.491	4,139,883
2022-04-19	6.720	6.830	6.690	6.730	5.491	3,572,700
2022-04-18	6.750	6.780	6.580	6.700	5.467	4,581,648
2022-04-15	6.750	6.830	6.670	6.780	5.532	4,830,514
2022-04-14	6.690	6.840	6.690	6.750	5.508	3,917,002
2022-04-13	6.690	6.820	6.580	6.690	5.459	4,401,033
2022-04-12	6.530	6.730	6.450	6.720	5.483	5,021,768
2022-04-11	6.740	6.820	6.480	6.520	5.320	6,396,300
2022-04-08	7.000	7.040	6.760	6.810	5.556	8,893,450
2022-04-07	7.190	7.190	6.980	6.990	5.703	7,432,037
2022-04-06	7.060	7.230	7.040	7.200	5.875	6,294,103
2022-04-01	7.130	7.170	7.040	7.090	5.785	6,127,411
2022-03-31	7.150	7.290	7.090	7.190	5.867	9,191,426
2022-03-30	7.150	7.180	7.040	7.150	5.834	5,829,492
2022-03-29	7.210	7.220	6.980	7.020	5.728	8,349,719
2022-03-28	7.220	7.270	7.060	7.180	5.858	5,950,015
2022-03-25	7.280	7.380	7.180	7.200	5.875	5,748,150
2022-03-24	7.400	7.400	7.260	7.270	5.932	5,432,365
2022-03-23	7.550	7.550	7.400	7.430	6.062	5,204,669
2022-03-22	7.470	7.600	7.410	7.460	6.087	6,810,565
2022-03-21	7.440	7.580	7.350	7.550	6.160	9,443,454
2022-03-18	7.210	7.500	7.160	7.440	6.071	10,431,800
2022-03-17	7.200	7.370	7.170	7.220	5.891	10,959,870
2022-03-16	7.200	7.370	6.820	7.180	5.858	11,336,900
2022-03-15	7.760	7.790	7.100	7.120	5.809	13,944,700
2022-03-14	8.260	8.260	7.800	7.800	6.364	11,164,216
2022-03-11	8.260	8.350	7.980	8.260	6.740	9,928,416
2022-03-10	8.490	8.580	8.340	8.360	6.821	9,464,179
2022-03-09	8.600	8.690	7.900	8.290	6.764	12,469,898
2022-03-08	8.920	8.970	8.430	8.470	6.911	15,128,312
2022-03-07	9.000	9.150	8.860	8.920	7.278	9,668,445
2022-03-04	9.010	9.170	8.910	9.020	7.360	9,774,400
2022-03-03	9.140	9.220	9.030	9.100	7.425	9,479,199
2022-03-02	9.150	9.190	9.010	9.150	7.466	12,448,016
2022-03-01	9.180	9.380	9.060	9.270	7.564	17,321,297
2022-02-28	8.950	9.220	8.770	9.150	7.466	18,578,016
2022-02-25	8.930	9.070	8.820	8.960	7.311	11,805,533
2022-02-24	9.000	9.250	8.740	8.870	7.237	24,695,941
2022-02-23	8.960	9.080	8.810	9.070	7.400	17,546,341
2022-02-22	8.890	9.070	8.810	8.950	7.303	16,942,533
2022-02-21	8.750	8.980	8.660	8.980	7.327	22,998,725
2022-02-18	8.800	9.230	8.560	8.880	7.245	35,741,730
2022-02-17	8.330	8.940	8.200	8.940	7.294	27,830,464
2022-02-16	7.950	8.150	7.950	8.130	6.634	6,509,520
2022-02-15	7.930	7.980	7.820	7.930	6.470	5,225,400
2022-02-14	7.960	8.040	7.860	7.920	6.462	5,940,200
2022-02-11	8.120	8.270	7.970	8.050	6.568	10,570,800
2022-02-10	8.250	8.420	8.110	8.210	6.699	9,438,176

← NewerPage 19 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.