Beijing Advanced Digital Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	13.450	13.480	13.080	13.130	9.884	11,555,829
2024-04-29	13.110	13.520	13.100	13.350	10.049	14,468,267
2024-04-26	12.890	13.170	12.840	13.120	9.876	17,565,100
2024-04-25	13.110	13.150	12.750	12.760	9.605	27,941,828
2024-04-24	13.190	13.870	13.190	13.810	10.396	21,537,497
2024-04-23	12.860	13.210	12.820	13.120	9.876	11,896,914
2024-04-22	12.690	12.920	12.400	12.800	9.635	7,735,883
2024-04-19	12.800	13.010	12.680	12.870	9.688	9,464,127
2024-04-18	12.980	13.100	12.750	12.880	9.695	12,453,507
2024-04-17	12.330	12.980	12.330	12.950	9.748	14,180,863
2024-04-16	12.920	13.000	12.070	12.100	9.108	15,527,793
2024-04-15	13.350	13.510	12.770	12.920	9.726	16,527,974
2024-04-12	13.550	13.980	13.300	13.340	10.042	21,189,993
2024-04-11	12.900	13.340	12.830	13.230	9.959	12,895,599
2024-04-10	13.390	13.400	12.790	12.950	9.748	12,591,197
2024-04-09	13.280	13.430	13.180	13.420	10.102	8,467,157
2024-04-08	13.500	13.570	13.130	13.140	9.891	12,008,759
2024-04-03	13.900	13.900	13.350	13.480	10.147	13,702,724
2024-04-02	14.270	14.270	13.780	13.900	10.463	16,779,875
2024-04-01	14.170	14.350	14.100	14.340	10.794	16,891,362
2024-03-29	14.280	14.360	13.830	14.160	10.659	20,833,546
2024-03-28	13.500	14.580	13.390	14.390	10.832	34,521,526
2024-03-27	14.280	14.340	13.320	13.350	10.049	24,941,297
2024-03-26	14.760	14.950	14.120	14.360	10.810	38,888,888
2024-03-25	15.980	16.400	15.130	15.160	11.412	59,566,397
2024-03-22	15.020	15.690	14.710	15.650	11.781	52,555,331
2024-03-21	15.200	15.390	14.940	15.020	11.306	19,502,529
2024-03-20	14.850	15.310	14.800	15.120	11.382	21,360,176
2024-03-19	14.990	15.070	14.800	14.840	11.171	18,332,308
2024-03-18	14.930	15.170	14.800	15.130	11.389	18,569,428
2024-03-15	14.730	14.980	14.560	14.900	11.216	13,772,962
2024-03-14	15.010	15.160	14.600	14.880	11.201	22,386,305
2024-03-13	15.040	15.660	15.040	15.260	11.487	33,362,460
2024-03-12	15.100	15.100	14.750	15.020	11.306	22,724,760
2024-03-11	14.200	15.220	14.050	15.190	11.434	33,468,085
2024-03-08	14.160	14.420	14.010	14.370	10.817	15,158,736
2024-03-07	14.710	14.890	14.140	14.150	10.651	24,260,475
2024-03-06	14.730	15.050	14.680	14.820	11.156	23,090,438
2024-03-05	14.410	15.380	14.250	14.950	11.254	40,316,757
2024-03-04	14.650	14.860	14.160	14.630	11.013	27,425,375
2024-03-01	13.970	14.610	13.870	14.500	10.915	24,448,300
2024-02-29	13.280	14.190	13.280	14.000	10.539	21,039,427
2024-02-28	14.690	14.980	13.270	13.420	10.102	34,541,860
2024-02-27	14.370	14.910	14.110	14.880	11.201	35,647,430
2024-02-26	13.750	14.900	13.600	14.730	11.088	39,561,874
2024-02-23	13.700	14.360	13.640	13.900	10.463	34,489,964
2024-02-22	12.660	13.120	12.650	13.060	9.831	19,732,252
2024-02-21	12.340	12.910	12.240	12.510	9.417	18,137,880
2024-02-20	12.300	12.570	12.100	12.500	9.409	15,419,659
2024-02-19	12.510	12.660	12.060	12.480	9.394	22,746,327
2024-02-08	10.900	11.880	10.880	11.810	8.890	17,377,471
2024-02-07	10.960	11.380	10.520	10.760	8.100	15,193,914
2024-02-06	10.040	11.100	9.810	10.960	8.250	17,745,306
2024-02-05	11.440	11.500	9.800	10.130	7.625	18,296,480
2024-02-02	12.050	12.340	10.880	11.430	8.604	14,557,031
2024-02-01	11.990	12.370	11.640	12.040	9.063	11,091,555
2024-01-31	12.910	12.910	11.930	11.930	8.980	12,248,704
2024-01-30	12.980	13.230	12.780	12.850	9.673	9,586,293
2024-01-29	13.510	13.650	12.870	12.940	9.741	9,199,101
2024-01-26	13.390	13.740	13.310	13.510	10.170	10,217,997

← NewerPage 11 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.