Beijing SDL Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	6.340	6.620	6.260	6.550	6.179	11,845,018
2025-01-21	6.490	6.490	6.310	6.390	6.028	6,848,500
2025-01-20	6.350	6.460	6.200	6.440	6.076	9,445,838
2025-01-17	6.220	6.500	6.150	6.260	5.906	11,075,810
2025-01-16	6.220	6.440	6.160	6.250	5.896	12,005,500
2025-01-15	6.170	6.170	6.070	6.090	5.745	4,113,000
2025-01-14	5.920	6.170	5.920	6.140	5.793	7,044,980
2025-01-13	5.800	5.940	5.700	5.910	5.576	4,786,100
2025-01-10	6.140	6.160	5.890	5.890	5.557	5,278,400
2025-01-09	6.190	6.190	6.100	6.120	5.774	4,631,335
2025-01-08	6.060	6.270	5.960	6.190	5.840	8,574,300
2025-01-07	5.950	6.060	5.880	6.050	5.708	6,173,174
2025-01-06	5.960	6.040	5.700	5.960	5.623	7,415,600
2025-01-03	6.310	6.350	5.950	5.960	5.623	7,887,555
2025-01-02	6.400	6.550	6.260	6.310	5.953	6,238,080
2024-12-31	6.600	6.660	6.400	6.400	6.038	5,581,880
2024-12-30	6.600	6.690	6.450	6.600	6.226	7,637,400
2024-12-27	6.520	6.750	6.470	6.670	6.293	9,102,535
2024-12-26	6.380	6.590	6.360	6.520	6.151	8,204,100
2024-12-25	6.480	6.530	6.250	6.340	5.981	7,528,051
2024-12-24	6.510	6.580	6.400	6.480	6.113	7,848,600
2024-12-23	6.830	6.860	6.420	6.440	6.076	14,642,374
2024-12-20	6.980	7.070	6.830	6.860	6.472	15,610,101
2024-12-19	7.160	7.180	6.840	7.010	6.613	22,054,544
2024-12-18	7.330	7.500	7.170	7.290	6.877	25,610,274
2024-12-17	7.690	7.880	7.190	7.350	6.934	41,362,041
2024-12-16	7.100	7.730	7.100	7.730	7.293	32,811,826
2024-12-13	7.230	7.230	7.020	7.030	6.632	12,029,182
2024-12-12	7.140	7.280	7.080	7.260	6.849	13,962,293
2024-12-11	7.060	7.140	7.040	7.140	6.736	10,136,575
2024-12-10	7.250	7.310	7.060	7.070	6.670	17,230,509
2024-12-09	7.160	7.250	7.010	7.080	6.679	16,111,259
2024-12-06	7.120	7.470	7.070	7.200	6.793	26,552,098
2024-12-05	6.900	6.940	6.840	6.930	6.538	10,418,122
2024-12-04	7.000	7.130	6.820	6.880	6.491	16,323,907
2024-12-03	7.240	7.410	7.030	7.050	6.651	20,928,405
2024-12-02	6.950	7.160	6.870	7.160	6.755	22,910,223
2024-11-29	7.040	7.040	6.820	6.940	6.547	22,663,592
2024-11-28	7.040	7.120	6.880	7.120	6.717	25,969,233
2024-11-27	6.890	7.180	6.720	7.000	6.604	28,016,511
2024-11-26	7.490	7.520	7.120	7.120	6.717	40,040,586
2024-11-25	7.090	7.910	7.000	7.910	7.462	67,179,267
2024-11-22	6.500	7.190	6.460	7.190	6.783	45,837,294
2024-11-21	6.510	6.750	6.460	6.540	6.170	6,630,700
2024-11-20	6.340	6.530	6.300	6.510	6.142	5,903,231
2024-11-19	6.170	6.350	6.160	6.350	5.991	4,746,414
2024-11-18	6.260	6.350	6.130	6.160	5.811	6,293,385
2024-11-15	6.330	6.440	6.210	6.220	5.868	5,833,216
2024-11-14	6.560	6.660	6.330	6.330	5.972	6,614,158
2024-11-13	6.460	6.560	6.380	6.560	6.189	6,497,200
2024-11-12	6.590	6.620	6.420	6.480	6.113	6,873,712
2024-11-11	6.520	6.600	6.470	6.570	6.198	6,722,027
2024-11-08	6.610	6.660	6.460	6.520	6.151	7,033,348
2024-11-07	6.400	6.580	6.350	6.560	6.189	7,564,954
2024-11-06	6.390	6.470	6.350	6.380	6.019	6,058,600
2024-11-05	6.260	6.410	6.260	6.410	6.047	6,898,108
2024-11-04	6.210	6.340	6.190	6.300	5.943	4,122,506
2024-11-01	6.460	6.500	6.200	6.230	5.877	7,523,289
2024-10-31	6.410	6.500	6.370	6.460	6.094	6,799,940
2024-10-30	6.480	6.550	6.340	6.410	6.047	6,373,754

← NewerPage 8 of 21 · 1,218 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.