Beijing Advanced Digital Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	16.910	17.070	16.390	16.400	12.345	28,102,650
2023-10-31	17.330	17.390	16.760	16.900	12.722	35,727,393
2023-10-30	16.920	17.560	16.760	17.480	13.158	47,371,151
2023-10-27	16.930	17.220	16.560	16.880	12.706	37,759,292
2023-10-26	16.710	17.410	16.680	17.190	12.940	53,099,706
2023-10-25	15.610	17.230	15.610	17.010	12.804	56,396,115
2023-10-24	15.550	16.050	14.690	15.780	11.878	46,457,851
2023-10-23	16.980	17.000	15.360	15.720	11.833	56,141,782
2023-10-20	17.950	18.130	17.270	17.490	13.166	74,857,226
2023-10-19	17.000	17.930	16.850	17.610	13.256	80,703,079
2023-10-18	16.880	17.270	16.510	17.140	12.902	64,423,378
2023-10-17	16.100	17.640	16.090	17.480	13.158	85,716,934
2023-10-16	16.150	16.160	15.700	15.860	11.939	24,523,946
2023-10-13	16.500	16.510	16.160	16.210	12.202	34,505,694
2023-10-12	16.820	17.100	16.520	16.780	12.631	38,915,954
2023-10-11	16.850	16.970	16.360	16.600	12.496	41,911,387
2023-10-10	15.990	16.800	15.910	16.620	12.511	54,812,506
2023-10-09	15.860	15.910	15.570	15.820	11.909	18,709,789
2023-09-28	15.860	16.020	15.760	15.980	12.029	19,814,932
2023-09-27	15.900	15.940	15.650	15.650	11.781	21,947,230
2023-09-26	15.900	16.150	15.780	16.000	12.044	24,217,133
2023-09-25	15.770	16.260	15.710	16.040	12.074	31,072,539
2023-09-22	15.420	15.970	15.330	15.900	11.969	30,871,220
2023-09-21	15.380	15.630	15.320	15.460	11.638	16,735,831
2023-09-20	15.490	15.660	15.360	15.380	11.577	15,963,969
2023-09-19	15.830	15.910	15.370	15.400	11.592	24,646,484
2023-09-18	15.850	15.980	15.740	15.850	11.931	22,534,297
2023-09-15	16.390	16.390	15.870	15.990	12.037	27,864,465
2023-09-14	16.410	16.520	16.100	16.330	12.292	34,172,660
2023-09-13	16.300	16.710	16.110	16.620	12.511	48,162,826
2023-09-12	16.940	16.960	16.280	16.300	12.270	48,689,092
2023-09-11	17.070	17.190	16.610	16.900	12.722	43,442,162
2023-09-08	16.930	17.440	16.450	17.200	12.947	55,934,397
2023-09-07	16.900	17.650	16.780	17.030	12.819	64,830,953
2023-09-06	17.230	17.300	16.420	17.030	12.819	74,447,960
2023-09-05	18.910	19.090	17.580	17.690	13.316	92,097,678
2023-09-04	19.300	19.570	18.400	19.200	14.453	83,727,280
2023-09-01	19.060	19.800	18.660	19.300	14.528	103,142,027
2023-08-31	19.000	20.840	18.590	19.030	14.325	137,941,269
2023-08-30	19.000	20.880	18.360	19.580	14.739	179,843,505
2023-08-29	15.270	18.220	15.270	18.220	13.715	118,856,615
2023-08-28	18.000	18.000	15.000	15.180	11.427	91,480,147
2023-08-25	16.060	17.000	15.720	16.170	12.172	98,076,254
2023-08-24	17.000	18.890	16.700	16.900	12.722	133,617,470
2023-08-23	14.700	16.990	14.700	15.740	11.848	82,797,988
2023-08-22	14.410	14.980	14.360	14.980	11.276	42,158,141
2023-08-21	13.990	14.520	13.910	14.220	10.704	20,912,482
2023-08-18	14.560	14.700	14.100	14.150	10.651	30,173,602
2023-08-17	14.000	14.800	13.850	14.800	11.141	39,291,616
2023-08-16	14.100	14.560	13.780	14.190	10.682	27,787,049
2023-08-15	14.030	14.330	13.910	14.290	10.757	25,533,747
2023-08-14	13.560	14.070	13.490	14.060	10.584	15,511,270
2023-08-11	14.260	14.260	13.710	13.740	10.343	16,019,297
2023-08-10	14.060	14.330	13.990	14.200	10.689	15,191,366
2023-08-09	13.930	14.370	13.910	14.210	10.697	21,535,872
2023-08-08	14.030	14.150	13.910	14.030	10.561	15,081,113
2023-08-07	13.960	14.120	13.830	14.080	10.599	18,998,922
2023-08-04	13.430	14.010	13.380	13.990	10.531	25,792,812
2023-08-03	13.410	13.520	13.220	13.380	10.072	8,549,837
2023-08-02	13.320	13.560	13.210	13.460	10.132	9,601,200

← NewerPage 13 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.