Beijing SDL Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 6.770 | 6.780 | 6.510 | 6.520 | 6.151 | 6,690,560 |
| 2024-10-28 | 6.600 | 6.740 | 6.540 | 6.730 | 6.349 | 5,304,680 |
| 2024-10-25 | 6.490 | 6.580 | 6.470 | 6.580 | 6.208 | 5,322,229 |
| 2024-10-24 | 6.500 | 6.510 | 6.390 | 6.490 | 6.123 | 5,990,439 |
| 2024-10-23 | 6.370 | 6.490 | 6.340 | 6.430 | 6.066 | 5,890,435 |
| 2024-10-22 | 6.240 | 6.360 | 6.210 | 6.350 | 5.991 | 5,872,012 |
| 2024-10-21 | 6.210 | 6.280 | 6.170 | 6.230 | 5.877 | 5,734,150 |
| 2024-10-18 | 6.150 | 6.320 | 6.100 | 6.220 | 5.868 | 6,522,352 |
| 2024-10-17 | 6.280 | 6.340 | 6.150 | 6.150 | 5.802 | 4,060,227 |
| 2024-10-16 | 6.130 | 6.280 | 6.130 | 6.230 | 5.877 | 3,681,900 |
| 2024-10-15 | 6.250 | 6.410 | 6.200 | 6.220 | 5.868 | 5,252,927 |
| 2024-10-14 | 6.150 | 6.300 | 6.130 | 6.300 | 5.943 | 7,332,201 |
| 2024-10-11 | 6.300 | 6.320 | 6.030 | 6.070 | 5.726 | 6,792,790 |
| 2024-10-10 | 6.230 | 6.420 | 6.170 | 6.330 | 5.972 | 8,069,234 |
| 2024-10-09 | 6.560 | 6.610 | 6.210 | 6.230 | 5.877 | 11,034,310 |
| 2024-10-08 | 7.030 | 7.070 | 6.420 | 6.740 | 6.359 | 18,494,639 |
| 2024-09-30 | 6.120 | 6.510 | 5.990 | 6.440 | 6.076 | 15,125,424 |
| 2024-09-27 | 5.880 | 6.060 | 5.820 | 5.960 | 5.623 | 7,463,776 |
| 2024-09-26 | 5.730 | 5.870 | 5.670 | 5.820 | 5.491 | 6,270,178 |
| 2024-09-25 | 5.680 | 5.820 | 5.650 | 5.720 | 5.396 | 6,037,717 |
| 2024-09-24 | 5.490 | 5.680 | 5.450 | 5.680 | 5.359 | 4,809,563 |
| 2024-09-23 | 5.470 | 5.490 | 5.400 | 5.470 | 5.160 | 2,077,787 |
| 2024-09-20 | 5.520 | 5.520 | 5.420 | 5.460 | 5.151 | 2,910,001 |
| 2024-09-19 | 5.400 | 5.570 | 5.370 | 5.520 | 5.208 | 4,704,401 |
| 2024-09-18 | 5.380 | 5.380 | 5.250 | 5.330 | 5.028 | 2,872,827 |
| 2024-09-13 | 5.470 | 5.530 | 5.380 | 5.400 | 5.094 | 3,364,200 |
| 2024-09-12 | 5.500 | 5.550 | 5.450 | 5.490 | 5.179 | 3,274,000 |
| 2024-09-11 | 5.500 | 5.510 | 5.420 | 5.460 | 5.151 | 3,903,370 |
| 2024-09-10 | 5.420 | 5.510 | 5.400 | 5.500 | 5.189 | 3,732,998 |
| 2024-09-09 | 5.330 | 5.450 | 5.280 | 5.420 | 5.113 | 3,475,100 |
| 2024-09-06 | 5.450 | 5.500 | 5.350 | 5.360 | 5.057 | 2,716,425 |
| 2024-09-05 | 5.470 | 5.500 | 5.430 | 5.470 | 5.160 | 2,454,100 |
| 2024-09-04 | 5.470 | 5.480 | 5.390 | 5.440 | 5.132 | 2,985,900 |
| 2024-09-03 | 5.420 | 5.520 | 5.410 | 5.480 | 5.170 | 4,322,900 |
| 2024-09-02 | 5.390 | 5.490 | 5.360 | 5.410 | 5.104 | 5,901,522 |
| 2024-08-30 | 5.350 | 5.460 | 5.300 | 5.390 | 5.085 | 5,082,900 |
| 2024-08-29 | 5.310 | 5.380 | 5.270 | 5.350 | 5.047 | 3,524,038 |
| 2024-08-28 | 5.290 | 5.390 | 5.230 | 5.340 | 5.038 | 4,262,120 |
| 2024-08-27 | 5.350 | 5.420 | 5.280 | 5.290 | 4.991 | 4,990,327 |
| 2024-08-26 | 5.150 | 5.360 | 5.110 | 5.350 | 5.047 | 6,853,877 |
| 2024-08-23 | 5.170 | 5.290 | 5.120 | 5.150 | 4.859 | 4,393,000 |
| 2024-08-22 | 5.210 | 5.310 | 5.180 | 5.210 | 4.915 | 4,447,227 |
| 2024-08-21 | 5.090 | 5.280 | 5.090 | 5.220 | 4.925 | 7,839,200 |
| 2024-08-20 | 5.450 | 5.450 | 5.110 | 5.130 | 4.840 | 12,343,200 |
| 2024-08-19 | 5.360 | 5.450 | 5.280 | 5.450 | 5.142 | 9,983,062 |
| 2024-08-16 | 5.380 | 5.460 | 5.280 | 5.380 | 5.076 | 11,125,200 |
| 2024-08-15 | 5.460 | 5.490 | 5.330 | 5.460 | 5.151 | 12,931,166 |
| 2024-08-14 | 5.600 | 5.690 | 5.490 | 5.540 | 5.226 | 21,205,511 |
| 2024-08-13 | 5.460 | 6.260 | 5.360 | 5.790 | 5.462 | 33,897,719 |
| 2024-08-12 | 5.690 | 5.690 | 5.690 | 5.690 | 5.368 | 9,577,298 |
| 2024-08-09 | 5.310 | 5.390 | 5.160 | 5.170 | 4.877 | 11,029,390 |
| 2024-08-08 | 5.290 | 5.790 | 5.290 | 5.400 | 5.094 | 15,639,670 |
| 2024-08-07 | 5.420 | 5.480 | 5.230 | 5.310 | 5.010 | 14,385,836 |
| 2024-08-06 | 5.720 | 5.900 | 5.300 | 5.580 | 5.264 | 23,008,413 |
| 2024-08-05 | 5.020 | 5.520 | 5.020 | 5.520 | 5.208 | 6,627,834 |
| 2024-08-02 | 5.080 | 5.090 | 4.980 | 5.020 | 4.736 | 1,607,800 |
| 2024-08-01 | 5.080 | 5.120 | 5.050 | 5.080 | 4.793 | 1,697,936 |
| 2024-07-31 | 4.940 | 5.080 | 4.910 | 5.060 | 4.774 | 2,356,389 |
| 2024-07-30 | 4.910 | 4.950 | 4.880 | 4.930 | 4.651 | 1,111,854 |
| 2024-07-29 | 4.920 | 4.970 | 4.880 | 4.910 | 4.632 | 1,712,127 |
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.