Beijing SDL Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 8.500 | 9.080 | 8.420 | 8.550 | 6.976 | 27,648,063 |
| 2021-11-08 | 7.850 | 8.330 | 7.850 | 8.330 | 6.797 | 11,970,177 |
| 2021-11-05 | 7.720 | 7.770 | 7.550 | 7.570 | 6.177 | 5,162,900 |
| 2021-11-04 | 7.690 | 7.760 | 7.680 | 7.710 | 6.291 | 4,103,067 |
| 2021-11-03 | 7.520 | 7.720 | 7.500 | 7.690 | 6.275 | 5,881,686 |
| 2021-11-02 | 7.840 | 7.920 | 7.460 | 7.560 | 6.168 | 9,283,632 |
| 2021-11-01 | 7.670 | 7.850 | 7.630 | 7.840 | 6.397 | 8,077,991 |
| 2021-10-29 | 7.590 | 7.720 | 7.460 | 7.660 | 6.250 | 7,531,700 |
| 2021-10-28 | 7.880 | 7.970 | 7.570 | 7.590 | 6.193 | 9,746,377 |
| 2021-10-27 | 8.010 | 8.030 | 7.830 | 7.920 | 6.462 | 12,723,400 |
| 2021-10-26 | 8.580 | 8.590 | 8.150 | 8.240 | 6.723 | 14,362,999 |
| 2021-10-25 | 8.500 | 8.670 | 8.350 | 8.610 | 7.025 | 6,839,564 |
| 2021-10-22 | 8.710 | 8.800 | 8.500 | 8.500 | 6.935 | 9,560,175 |
| 2021-10-21 | 9.070 | 9.070 | 8.630 | 8.710 | 7.107 | 15,099,661 |
| 2021-10-20 | 9.030 | 9.180 | 8.910 | 9.080 | 7.409 | 6,849,884 |
| 2021-10-19 | 9.050 | 9.100 | 8.970 | 9.030 | 7.368 | 6,595,666 |
| 2021-10-18 | 9.050 | 9.160 | 8.950 | 9.150 | 7.343 | 7,431,233 |
| 2021-10-15 | 9.120 | 9.400 | 9.050 | 9.080 | 7.287 | 8,825,079 |
| 2021-10-14 | 9.080 | 9.200 | 8.940 | 9.200 | 7.383 | 6,997,912 |
← NewerPage 21 of 21 · 1,219 trading days
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.