Beijing Advanced Digital Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	13.330	13.480	13.150	13.380	10.072	9,592,607
2023-07-31	13.380	13.570	13.290	13.360	10.057	10,528,957
2023-07-28	13.150	13.500	12.950	13.380	10.072	9,929,607
2023-07-27	13.360	13.430	13.080	13.130	9.884	8,145,615
2023-07-26	13.670	13.680	13.230	13.310	10.019	13,133,623
2023-07-25	13.750	13.820	13.560	13.740	10.343	12,274,157
2023-07-24	13.520	13.820	13.300	13.600	10.237	10,369,577
2023-07-21	13.680	13.990	13.460	13.520	10.177	14,194,383
2023-07-20	13.990	14.130	13.730	13.820	10.403	17,134,540
2023-07-19	13.770	14.260	13.750	14.000	10.539	26,252,908
2023-07-18	13.970	14.050	13.650	13.720	10.328	23,724,862
2023-07-17	13.690	14.110	13.470	14.070	10.591	42,281,265
2023-07-14	12.840	13.250	12.840	13.130	9.884	14,965,985
2023-07-13	12.600	12.910	12.560	12.870	9.688	9,675,247
2023-07-12	12.930	12.970	12.480	12.500	9.409	13,578,340
2023-07-11	12.780	12.940	12.730	12.920	9.726	7,751,996
2023-07-10	12.840	12.890	12.740	12.820	9.650	7,050,514
2023-07-07	13.000	13.040	12.550	12.830	9.658	14,240,299
2023-07-06	12.930	13.240	12.850	13.050	9.823	12,455,496
2023-07-05	13.090	13.270	12.920	12.930	9.733	13,576,806
2023-07-04	12.890	13.130	12.830	13.130	9.884	12,057,184
2023-07-03	13.050	13.120	12.710	13.010	9.793	14,551,259
2023-06-30	12.800	13.050	12.700	13.030	9.808	12,564,496
2023-06-29	12.770	12.950	12.700	12.860	9.680	10,767,532
2023-06-28	13.080	13.080	12.420	12.780	9.620	13,703,361
2023-06-27	13.100	13.190	12.970	13.130	9.884	11,428,516
2023-06-26	13.920	14.040	13.010	13.040	9.816	17,307,635
2023-06-21	14.560	14.590	13.920	13.920	10.478	17,469,368
2023-06-20	14.520	14.780	14.450	14.540	10.945	14,164,730
2023-06-19	14.550	14.690	14.400	14.630	11.013	15,359,742
2023-06-16	14.450	14.580	14.130	14.510	10.922	14,710,782
2023-06-15	14.680	14.820	14.330	14.400	10.840	14,687,551
2023-06-14	14.890	14.970	14.540	14.650	11.028	14,778,252
2023-06-13	14.810	14.910	14.500	14.820	11.156	17,071,555
2023-06-12	14.920	15.060	14.720	14.800	11.141	18,776,765
2023-06-09	14.720	15.120	14.710	15.020	11.306	23,558,904
2023-06-08	15.200	15.400	14.750	14.930	11.239	28,407,524
2023-06-07	14.480	15.290	14.420	15.030	11.314	36,261,680
2023-06-06	14.960	15.070	14.370	14.480	10.900	26,640,162
2023-06-05	14.740	15.080	14.400	14.900	11.216	33,389,593
2023-06-02	14.500	14.840	14.430	14.740	11.096	31,643,340
2023-06-01	14.310	14.740	14.310	14.430	10.862	32,736,081
2023-05-31	14.380	14.890	14.250	14.650	11.028	47,611,600
2023-05-30	13.960	14.800	13.830	14.540	10.945	51,253,168
2023-05-29	13.590	14.360	13.530	13.940	10.493	46,654,268
2023-05-26	12.440	13.300	12.440	13.180	9.921	28,249,132
2023-05-25	12.950	12.970	12.360	12.560	9.455	11,622,679
2023-05-24	12.300	12.580	12.230	12.450	9.372	6,838,589
2023-05-23	12.580	12.650	12.330	12.350	9.297	7,418,059
2023-05-22	12.600	12.690	12.480	12.670	9.462	7,607,145
2023-05-19	12.580	12.680	12.400	12.590	9.402	9,454,954
2023-05-18	12.310	12.710	12.270	12.640	9.440	14,214,897
2023-05-17	12.120	12.340	12.050	12.270	9.163	7,908,016
2023-05-16	12.320	12.350	12.090	12.150	9.074	8,295,423
2023-05-15	12.380	12.450	11.990	12.400	9.260	11,852,620
2023-05-12	12.810	12.910	12.360	12.420	9.275	15,270,003
2023-05-11	12.900	13.080	12.820	12.850	9.597	14,080,776
2023-05-10	13.350	13.710	12.750	12.940	9.664	28,729,367
2023-05-09	14.210	14.350	13.530	13.590	10.149	27,459,604
2023-05-08	14.230	14.450	13.770	14.410	10.762	31,592,006

← NewerPage 14 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.