Beijing SDL Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	8.090	8.220	8.060	8.150	6.650	8,572,243
2022-02-08	7.920	8.160	7.900	8.140	6.642	8,405,825
2022-02-07	7.950	8.080	7.810	7.980	6.511	9,257,160
2022-01-28	7.650	7.910	7.520	7.840	6.397	12,334,103
2022-01-27	8.050	8.050	7.580	7.610	6.209	13,438,500
2022-01-26	8.050	8.150	7.820	7.950	6.487	13,664,373
2022-01-25	8.480	8.700	8.030	8.030	6.552	19,702,933
2022-01-24	8.870	8.870	8.270	8.480	6.919	26,266,453
2022-01-21	9.500	9.600	9.000	9.110	7.433	56,087,240
2022-01-20	10.590	10.590	9.630	10.000	8.159	77,465,097
2022-01-19	8.630	9.630	8.620	9.630	7.857	17,108,990
2022-01-18	9.050	9.210	8.700	8.750	7.139	8,927,581
2022-01-17	8.850	9.070	8.850	9.030	7.368	6,696,400
2022-01-14	8.900	8.950	8.750	8.890	7.254	6,816,787
2022-01-13	9.000	9.080	8.860	8.880	7.245	7,458,700
2022-01-12	9.040	9.120	8.910	9.000	7.343	9,194,023
2022-01-11	9.110	9.220	8.920	8.950	7.303	17,651,796
2022-01-10	8.620	9.530	8.500	9.250	7.547	24,126,619
2022-01-07	8.690	8.980	8.600	8.660	7.066	10,507,400
2022-01-06	8.360	8.890	8.350	8.770	7.156	11,521,333
2022-01-05	8.500	8.560	8.330	8.400	6.854	4,410,267
2022-01-04	8.320	8.520	8.320	8.500	6.935	5,529,629
2021-12-31	8.290	8.410	8.290	8.350	6.813	3,201,902
2021-12-30	8.380	8.400	8.290	8.330	6.797	3,635,300
2021-12-29	8.260	8.420	8.180	8.350	6.813	4,208,900
2021-12-28	8.220	8.290	8.180	8.260	6.740	3,130,200
2021-12-27	8.260	8.320	8.070	8.220	6.707	4,851,700
2021-12-24	8.660	8.760	8.210	8.240	6.723	12,697,400
2021-12-23	8.670	8.780	8.660	8.660	7.066	6,706,821
2021-12-22	8.800	8.860	8.730	8.850	7.221	6,076,800
2021-12-21	8.790	8.870	8.700	8.870	7.237	6,532,540
2021-12-20	9.110	9.140	8.760	8.790	7.172	11,417,100
2021-12-17	9.050	9.420	9.010	9.150	7.466	17,694,086
2021-12-16	8.680	9.500	8.640	9.210	7.515	25,936,526
2021-12-15	8.560	8.740	8.530	8.640	7.050	6,960,573
2021-12-14	8.600	8.680	8.520	8.590	7.009	5,614,109
2021-12-13	8.460	8.850	8.440	8.660	7.066	11,601,600
2021-12-10	8.610	8.610	8.410	8.460	6.903	6,883,400
2021-12-09	8.570	8.670	8.470	8.610	7.025	6,655,036
2021-12-08	8.610	8.670	8.500	8.600	7.017	6,885,493
2021-12-07	8.880	8.930	8.480	8.640	7.050	12,998,495
2021-12-06	8.690	9.050	8.690	8.970	7.319	16,770,058
2021-12-03	8.580	8.750	8.530	8.720	7.115	7,765,277
2021-12-02	8.740	8.800	8.560	8.600	7.017	7,509,254
2021-12-01	8.460	8.770	8.460	8.740	7.131	11,396,453
2021-11-30	8.520	8.590	8.410	8.560	6.984	7,351,700
2021-11-29	8.430	8.520	8.320	8.460	6.903	7,763,400
2021-11-26	8.530	8.750	8.410	8.610	7.025	10,210,118
2021-11-25	8.530	8.600	8.440	8.480	6.919	6,075,466
2021-11-24	8.690	8.830	8.550	8.560	6.984	6,795,506
2021-11-23	8.600	8.650	8.500	8.650	7.058	7,012,905
2021-11-22	8.460	8.650	8.330	8.600	7.017	8,877,061
2021-11-19	8.620	8.620	8.410	8.500	6.935	7,457,331
2021-11-18	8.500	8.640	8.440	8.630	7.041	11,602,068
2021-11-17	8.300	8.500	8.290	8.500	6.935	8,241,200
2021-11-16	8.480	8.500	8.300	8.300	6.772	8,152,540
2021-11-15	8.690	8.690	8.350	8.500	6.935	11,450,762
2021-11-12	8.430	8.560	8.350	8.530	6.960	12,246,275
2021-11-11	8.300	8.590	8.300	8.350	6.813	11,854,836
2021-11-10	8.310	8.520	8.210	8.370	6.829	15,150,239

← NewerPage 20 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.