Beijing Advanced Digital Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	12.080	12.260	12.040	12.210	9.119	12,355,217
2022-11-03	12.130	12.370	11.960	12.180	9.096	15,215,091
2022-11-02	12.290	12.430	12.150	12.270	9.163	17,930,166
2022-11-01	12.790	12.800	12.230	12.390	9.253	25,695,192
2022-10-31	12.360	12.860	12.190	12.800	9.559	31,014,453
2022-10-28	11.900	12.350	11.790	12.080	9.022	20,591,187
2022-10-27	11.680	12.080	11.610	11.930	8.909	12,949,959
2022-10-26	11.240	11.810	11.240	11.680	8.723	10,517,298
2022-10-25	11.290	11.450	11.000	11.150	8.327	6,632,179
2022-10-24	11.590	11.790	11.270	11.320	8.454	7,172,975
2022-10-21	11.610	11.700	11.370	11.530	8.611	5,607,678
2022-10-20	11.600	11.800	11.490	11.590	8.656	7,303,343
2022-10-19	11.700	11.800	11.500	11.620	8.678	8,495,241
2022-10-18	11.800	11.860	11.580	11.700	8.738	9,876,196
2022-10-17	11.480	11.900	11.420	11.850	8.850	11,275,891
2022-10-14	11.370	11.640	11.320	11.580	8.648	15,207,434
2022-10-13	11.060	11.790	11.060	11.400	8.514	18,475,581
2022-10-12	10.520	10.960	10.440	10.960	8.185	9,301,202
2022-10-11	10.280	10.650	10.190	10.580	7.901	9,296,660
2022-10-10	10.190	10.440	10.030	10.240	7.647	6,499,236
2022-09-30	10.110	10.320	10.080	10.170	7.595	5,090,746
2022-09-29	10.350	10.540	10.120	10.140	7.573	5,812,849
2022-09-28	10.670	10.730	10.250	10.260	7.662	6,086,673
2022-09-27	10.490	10.750	10.460	10.740	8.021	6,207,865
2022-09-26	10.930	10.940	10.500	10.500	7.842	7,780,327
2022-09-23	11.440	11.500	11.050	11.050	8.252	8,558,287
2022-09-22	11.430	11.730	11.410	11.440	8.544	6,184,669
2022-09-21	11.450	11.640	11.120	11.530	8.611	7,729,476
2022-09-20	11.510	11.680	11.420	11.500	8.588	5,359,725
2022-09-19	11.990	12.080	11.390	11.470	8.566	9,320,407
2022-09-16	11.800	12.310	11.800	11.940	8.917	12,873,276
2022-09-15	11.880	12.210	11.680	12.000	8.962	12,732,829
2022-09-14	12.080	12.080	11.710	11.850	8.850	11,491,264
2022-09-13	12.350	12.580	12.210	12.240	9.141	8,410,324
2022-09-09	12.170	12.420	12.080	12.160	9.081	8,230,167
2022-09-08	12.390	12.490	12.120	12.130	9.059	10,295,894
2022-09-07	12.330	12.540	12.100	12.500	9.335	15,683,052
2022-09-06	12.620	12.630	12.110	12.360	9.231	13,144,478
2022-09-05	12.810	12.910	12.400	12.510	9.343	12,108,984
2022-09-02	12.370	12.790	12.370	12.750	9.522	14,462,885
2022-09-01	12.180	12.940	12.180	12.430	9.283	19,243,478
2022-08-31	12.680	12.830	12.150	12.230	9.134	18,885,705
2022-08-30	12.790	13.190	12.670	12.890	9.626	20,602,029
2022-08-29	12.860	13.000	12.550	12.650	9.447	25,318,075
2022-08-26	14.100	14.680	13.220	13.220	9.873	47,828,583
2022-08-25	13.300	13.680	13.040	13.600	10.157	33,539,522
2022-08-24	13.100	13.730	12.700	13.440	10.037	47,719,658
2022-08-23	13.100	13.340	12.850	13.130	9.806	27,911,771
2022-08-22	12.500	13.240	12.380	13.200	9.858	39,240,357
2022-08-19	12.240	12.960	12.160	12.620	9.425	33,437,888
2022-08-18	12.300	12.300	12.060	12.160	9.081	9,328,060
2022-08-17	12.200	12.430	12.080	12.340	9.216	9,445,868
2022-08-16	12.460	12.480	12.220	12.290	9.178	11,578,409
2022-08-15	12.890	12.980	12.380	12.470	9.313	16,218,834
2022-08-12	12.480	12.980	12.420	12.760	9.529	19,846,899
2022-08-11	12.390	12.530	12.350	12.500	9.335	9,381,472
2022-08-10	12.370	12.430	12.260	12.320	9.201	7,133,514
2022-08-09	12.590	12.670	12.330	12.450	9.298	8,076,869
2022-08-08	12.510	12.660	12.440	12.600	9.410	9,399,529
2022-08-05	12.060	12.600	12.060	12.570	9.387	18,072,867

← NewerPage 17 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.