Beijing Advanced Digital Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	7.970	8.120	7.920	8.080	8.011	6,389,129
2024-07-26	7.880	8.060	7.850	7.980	7.912	5,488,069
2024-07-25	7.670	7.880	7.660	7.810	7.743	4,901,505
2024-07-24	7.890	7.950	7.710	7.720	7.654	5,568,328
2024-07-23	8.060	8.140	7.900	7.900	7.832	5,347,709
2024-07-22	7.900	8.140	7.890	8.070	8.001	7,905,750
2024-07-19	7.750	7.890	7.740	7.830	7.763	4,543,224
2024-07-18	7.900	7.900	7.650	7.780	7.713	6,976,717
2024-07-17	8.170	8.190	7.910	7.960	7.892	5,172,630
2024-07-16	8.110	8.190	8.040	8.140	8.070	4,290,990
2024-07-15	8.280	8.280	8.080	8.110	8.040	4,580,706
2024-07-12	8.360	8.420	8.280	8.280	8.209	5,120,950
2024-07-11	8.380	8.420	8.290	8.380	8.308	6,567,840
2024-07-10	8.200	8.340	8.150	8.190	8.120	5,801,460
2024-07-09	8.070	8.300	7.900	8.250	8.179	8,952,240
2024-07-08	8.510	8.520	8.080	8.110	8.040	8,333,089
2024-07-05	8.400	8.640	8.290	8.570	8.497	7,833,430
2024-07-04	8.840	9.000	8.440	8.470	8.397	11,036,330
2024-07-03	9.230	9.270	8.850	8.860	8.784	13,952,120
2024-07-02	9.060	9.440	9.060	9.320	9.240	20,082,680
2024-07-01	8.980	9.150	8.930	9.050	8.972	7,962,618
2024-06-28	9.100	9.240	8.960	8.980	8.903	14,549,730
2024-06-27	9.400	9.410	9.110	9.140	9.062	20,285,000
2024-06-26	8.950	9.780	8.880	9.540	9.458	26,376,971
2024-06-25	8.920	9.290	8.800	9.100	9.022	20,155,439
2024-06-24	8.650	9.240	8.410	9.070	8.992	23,667,789
2024-06-21	8.500	8.960	8.390	8.840	8.764	12,060,470
2024-06-20	8.750	8.910	8.550	8.560	8.487	9,246,068
2024-06-19	8.750	9.060	8.680	8.860	8.784	14,486,810
2024-06-18	8.480	8.690	8.440	8.680	8.606	6,737,760
2024-06-17	8.580	8.610	8.470	8.510	8.437	5,316,538
2024-06-14	8.420	8.640	8.380	8.610	8.536	7,143,276
2024-06-13	8.490	8.580	8.410	8.460	8.387	5,896,952
2024-06-12	8.390	8.530	8.350	8.470	8.397	5,928,846
2024-06-11	8.190	8.420	8.120	8.360	8.288	7,023,180
2024-06-07	8.230	8.370	8.100	8.260	8.189	6,707,426
2024-06-06	8.600	8.660	8.090	8.100	8.031	10,862,920
2024-06-05	8.630	8.720	8.540	8.600	8.526	5,000,621
2024-06-04	8.860	8.860	8.530	8.650	8.576	7,013,562
2024-06-03	9.070	9.140	8.790	8.890	8.814	7,215,146
2024-05-31	8.810	9.170	8.810	9.080	9.002	8,436,613
2024-05-30	8.820	8.930	8.720	8.810	8.734	6,503,951
2024-05-29	8.960	9.100	8.880	8.900	8.824	6,446,630
2024-05-28	9.220	9.230	9.000	9.000	8.923	8,002,106
2024-05-27	12.250	12.250	11.850	12.040	9.063	9,642,869
2024-05-24	12.370	12.540	12.180	12.190	9.176	7,705,437
2024-05-23	12.760	12.780	12.430	12.470	9.387	9,115,077
2024-05-22	12.440	12.690	12.370	12.670	9.537	9,953,015
2024-05-21	12.430	12.530	12.340	12.420	9.349	7,458,605
2024-05-20	12.300	12.490	12.200	12.360	9.304	7,971,889
2024-05-17	12.150	12.340	12.050	12.340	9.289	8,335,341
2024-05-16	12.180	12.300	12.080	12.150	9.146	7,482,538
2024-05-15	12.270	12.290	12.110	12.110	9.116	6,003,788
2024-05-14	12.150	12.460	12.150	12.270	9.236	6,259,985
2024-05-13	12.530	12.530	12.050	12.130	9.131	10,228,943
2024-05-10	12.830	12.980	12.520	12.590	9.477	8,202,914
2024-05-09	12.640	12.890	12.640	12.850	9.673	6,369,590
2024-05-08	13.030	13.070	12.650	12.680	9.545	10,113,698
2024-05-07	13.170	13.240	13.010	13.100	9.861	9,257,466
2024-05-06	13.330	13.430	13.120	13.170	9.914	10,927,627

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-03	0.0703 CNY
2025-06-23	0.0180 CNY
2024-05-28	0.1560 CNY
2023-05-23	0.1000 CNY
2022-05-24	0.0800 CNY
2021-05-19	0.0900 CNY
2020-05-26	0.0700 CNY
2019-05-28	0.0662 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.