Beijing Advanced Digital Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	13.800	14.690	13.400	14.300	10.679	38,003,383
2023-05-04	13.900	14.350	13.500	13.810	10.313	26,558,379
2023-04-28	13.160	14.200	13.060	14.000	10.455	38,159,226
2023-04-27	14.950	14.950	13.180	13.260	9.903	54,447,933
2023-04-26	15.410	15.490	14.520	15.010	11.210	50,851,459
2023-04-25	15.610	16.170	15.200	16.030	11.971	63,451,380
2023-04-24	14.110	16.180	14.100	16.070	12.001	74,347,108
2023-04-21	15.160	15.180	13.970	14.130	10.552	42,194,020
2023-04-20	15.070	15.340	14.860	15.340	11.456	42,883,035
2023-04-19	14.150	15.470	14.140	15.030	11.225	48,740,335
2023-04-18	14.260	14.340	13.900	14.140	10.560	14,118,034
2023-04-17	14.800	14.980	14.200	14.300	10.679	23,060,588
2023-04-14	14.760	15.130	14.430	15.000	11.202	24,305,572
2023-04-13	14.850	15.180	14.700	14.750	11.015	23,685,901
2023-04-12	14.620	15.050	14.510	14.980	11.187	34,608,147
2023-04-11	13.940	14.650	13.930	14.410	10.762	20,394,939
2023-04-10	14.710	14.890	13.910	13.990	10.448	25,674,808
2023-04-07	14.520	14.930	14.230	14.860	11.098	25,660,159
2023-04-06	14.400	14.580	14.260	14.410	10.762	21,496,623
2023-04-04	14.910	15.010	14.600	14.790	11.045	26,214,646
2023-04-03	14.760	15.060	14.500	15.030	11.225	33,938,698
2023-03-31	14.410	15.080	14.100	14.900	11.128	33,264,298
2023-03-30	14.550	14.760	14.280	14.360	10.724	20,330,706
2023-03-29	14.600	14.810	14.340	14.600	10.903	19,349,831
2023-03-28	14.750	14.970	14.380	14.590	10.896	25,248,216
2023-03-27	15.380	15.380	14.600	14.930	11.150	36,663,355
2023-03-24	14.660	15.180	14.600	15.150	11.314	39,820,663
2023-03-23	15.080	15.280	14.650	14.840	11.083	42,203,341
2023-03-22	14.760	15.270	14.290	14.980	11.187	51,061,841
2023-03-21	14.460	14.590	14.120	14.510	10.836	24,030,193
2023-03-20	14.630	15.010	14.300	14.480	10.814	41,373,890
2023-03-17	13.800	14.490	13.680	14.460	10.799	37,143,314
2023-03-16	13.890	13.930	13.410	13.600	10.157	16,584,043
2023-03-15	14.090	14.100	13.680	13.780	10.291	16,310,003
2023-03-14	14.030	14.160	13.720	13.940	10.411	21,570,113
2023-03-13	14.010	14.260	13.870	14.260	10.650	31,671,381
2023-03-10	13.660	14.360	13.580	13.950	10.418	31,229,319
2023-03-09	13.560	13.840	13.250	13.790	10.299	19,894,127
2023-03-08	13.080	13.580	13.040	13.580	10.142	16,762,455
2023-03-07	13.510	13.570	13.040	13.050	9.746	13,379,674
2023-03-06	13.610	13.780	13.450	13.510	10.089	11,684,930
2023-03-03	13.870	13.870	13.410	13.650	10.194	16,388,432
2023-03-02	13.880	14.110	13.820	13.860	10.351	20,808,261
2023-03-01	13.460	14.030	13.400	13.990	10.448	32,348,019
2023-02-28	13.220	13.620	13.130	13.440	10.037	24,839,808
2023-02-27	13.110	13.250	12.850	12.860	9.604	10,651,566
2023-02-24	13.110	13.310	13.110	13.160	9.828	10,180,325
2023-02-23	13.380	13.490	13.010	13.070	9.761	13,011,436
2023-02-22	13.180	13.560	13.030	13.430	10.030	15,559,864
2023-02-21	13.300	13.720	13.150	13.380	9.992	18,038,950
2023-02-20	12.990	13.350	12.890	13.340	9.962	20,199,133
2023-02-17	13.730	13.770	12.930	12.930	9.656	26,980,112
2023-02-16	14.000	14.380	13.510	13.680	10.216	44,360,469
2023-02-15	14.070	14.760	13.920	14.410	10.762	54,553,131
2023-02-14	15.000	15.440	13.880	13.920	10.396	62,045,953
2023-02-13	13.470	13.790	13.330	13.690	10.224	23,269,563
2023-02-10	13.660	14.060	13.430	13.550	10.119	39,778,608
2023-02-09	12.940	13.580	12.870	13.550	10.119	23,610,033
2023-02-08	13.360	13.400	13.000	13.050	9.746	16,170,773
2023-02-07	13.260	13.480	13.140	13.400	10.007	19,623,949

← NewerPage 15 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.