Beijing Advanced Digital Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	13.090	13.580	13.010	13.490	10.075	27,241,946
2023-02-03	12.850	13.200	12.820	13.200	9.858	17,551,151
2023-02-02	12.990	13.070	12.850	12.900	9.634	12,008,681
2023-02-01	12.530	12.980	12.480	12.970	9.686	15,148,843
2023-01-31	12.590	12.620	12.460	12.500	9.335	6,877,537
2023-01-30	12.650	12.740	12.550	12.630	9.432	10,736,014
2023-01-20	12.450	12.720	12.410	12.550	9.373	8,822,694
2023-01-19	12.160	12.520	12.130	12.490	9.328	10,854,675
2023-01-18	12.030	12.220	11.930	12.190	9.104	6,358,054
2023-01-17	12.220	12.310	11.930	12.010	8.969	6,909,897
2023-01-16	12.180	12.360	12.100	12.260	9.156	7,472,968
2023-01-13	12.180	12.180	11.940	12.060	9.007	5,905,563
2023-01-12	12.150	12.330	12.000	12.120	9.051	6,088,609
2023-01-11	12.160	12.480	12.110	12.140	9.066	7,452,948
2023-01-10	12.150	12.320	12.050	12.210	9.119	5,731,148
2023-01-09	12.240	12.380	12.120	12.220	9.126	7,447,635
2023-01-06	12.390	12.470	12.120	12.190	9.104	10,176,176
2023-01-05	12.770	12.800	12.310	12.440	9.290	16,841,676
2023-01-04	12.100	12.500	12.050	12.430	9.283	21,242,955
2023-01-03	11.290	12.170	11.290	12.150	9.074	18,125,816
2022-12-30	11.190	11.400	11.090	11.350	8.476	6,284,719
2022-12-29	11.030	11.260	11.020	11.080	8.275	4,416,392
2022-12-28	11.260	11.300	11.000	11.040	8.245	5,700,156
2022-12-27	11.390	11.450	11.150	11.320	8.454	5,739,316
2022-12-26	11.220	11.420	11.180	11.400	8.514	4,762,784
2022-12-23	11.110	11.410	11.080	11.250	8.402	5,981,935
2022-12-22	11.280	11.410	11.120	11.130	8.312	5,050,108
2022-12-21	11.480	11.480	11.140	11.220	8.379	5,366,307
2022-12-20	11.660	11.840	11.380	11.390	8.506	6,787,597
2022-12-19	11.690	11.750	11.410	11.500	8.588	7,049,644
2022-12-16	12.080	12.130	11.630	11.640	8.693	10,626,704
2022-12-15	11.950	12.320	11.810	12.120	9.051	7,579,648
2022-12-14	12.090	12.240	11.950	11.980	8.947	7,994,541
2022-12-13	12.590	12.620	12.080	12.110	9.044	11,456,664
2022-12-12	12.310	12.660	12.290	12.580	9.395	11,289,475
2022-12-09	12.530	12.600	12.280	12.350	9.223	7,953,449
2022-12-08	12.830	12.830	12.400	12.530	9.358	10,300,326
2022-12-07	12.900	13.050	12.650	12.830	9.582	9,784,720
2022-12-06	13.070	13.160	12.800	12.850	9.597	11,551,796
2022-12-05	13.010	13.420	13.010	13.080	9.768	19,683,463
2022-12-02	12.460	13.110	12.460	12.990	9.701	19,811,006
2022-12-01	12.200	12.560	12.200	12.550	9.373	12,024,154
2022-11-30	12.340	12.390	12.120	12.200	9.111	8,917,446
2022-11-29	12.120	12.410	12.080	12.360	9.231	8,155,646
2022-11-28	12.090	12.340	11.960	12.100	9.036	9,675,447
2022-11-25	12.480	12.800	12.200	12.200	9.111	12,281,736
2022-11-24	12.340	12.690	12.280	12.440	9.290	12,599,440
2022-11-23	12.730	12.800	12.040	12.310	9.193	17,674,053
2022-11-22	12.880	13.140	12.680	12.780	9.544	13,145,206
2022-11-21	12.810	13.030	12.550	12.990	9.701	13,237,961
2022-11-18	13.150	13.290	12.800	12.810	9.567	18,103,469
2022-11-17	12.980	13.380	12.920	13.250	9.895	20,473,277
2022-11-16	13.070	13.320	12.860	13.040	9.738	19,454,039
2022-11-15	13.330	13.330	13.000	13.180	9.843	28,490,583
2022-11-14	12.310	13.380	12.240	13.330	9.955	40,174,382
2022-11-11	12.890	12.950	12.400	12.410	9.268	22,246,826
2022-11-10	12.210	12.880	12.100	12.620	9.425	22,340,363
2022-11-09	12.950	13.000	12.300	12.300	9.186	19,890,734
2022-11-08	12.310	12.790	12.060	12.770	9.537	30,998,035
2022-11-07	12.210	12.460	12.120	12.310	9.193	13,107,753

← NewerPage 16 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.