Beijing Advanced Digital Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	12.060	12.600	12.060	12.570	9.387	18,072,867
2022-08-04	11.930	12.090	11.780	12.070	9.014	7,482,098
2022-08-03	11.850	12.170	11.800	11.820	8.827	10,827,630
2022-08-02	12.320	12.370	11.620	11.780	8.797	12,551,259
2022-08-01	12.230	12.520	12.070	12.480	9.320	10,606,842
2022-07-29	12.350	12.420	12.210	12.220	9.126	8,116,104
2022-07-28	12.400	12.530	12.300	12.320	9.201	9,388,078
2022-07-27	12.390	12.560	12.270	12.350	9.223	10,200,526
2022-07-26	12.100	12.750	12.080	12.420	9.275	17,496,993
2022-07-25	12.400	12.520	12.050	12.090	9.029	10,581,690
2022-07-22	12.300	12.400	11.930	12.060	9.007	9,065,294
2022-07-21	12.200	12.480	12.170	12.200	9.111	11,152,686
2022-07-20	12.180	12.370	11.980	12.260	9.156	14,710,639
2022-07-19	11.570	12.180	11.570	12.160	9.081	17,464,285
2022-07-18	11.180	11.610	11.110	11.550	8.626	9,756,093
2022-07-15	11.660	11.660	11.130	11.180	8.349	10,716,743
2022-07-14	11.650	11.730	11.580	11.630	8.685	5,371,016
2022-07-13	11.610	11.740	11.570	11.680	8.723	5,658,593
2022-07-12	11.800	11.830	11.560	11.570	8.641	7,044,803
2022-07-11	12.030	12.180	11.720	11.810	8.820	9,384,277
2022-07-08	11.930	12.240	11.880	12.110	9.044	11,014,882
2022-07-07	12.040	12.220	11.900	11.910	8.895	8,705,755
2022-07-06	12.190	12.240	11.890	11.980	8.947	9,906,704
2022-07-05	12.480	12.580	12.080	12.190	9.104	12,004,476
2022-07-04	12.300	12.480	12.200	12.470	9.313	11,050,852
2022-07-01	12.510	12.670	12.290	12.340	9.216	11,206,280
2022-06-30	12.560	12.660	12.410	12.450	9.298	13,438,109
2022-06-29	12.830	13.000	12.510	12.530	9.358	18,479,156
2022-06-28	12.730	13.000	12.480	12.920	9.649	17,875,631
2022-06-27	13.080	13.120	12.710	12.790	9.552	17,545,626
2022-06-24	13.200	13.440	12.830	12.850	9.597	29,383,357
2022-06-23	12.500	12.820	12.440	12.770	9.537	16,862,593
2022-06-22	13.000	13.010	12.520	12.570	9.387	25,806,734
2022-06-21	12.620	13.320	12.470	13.080	9.768	40,671,020
2022-06-20	12.550	12.740	12.460	12.610	9.417	14,192,199
2022-06-17	12.530	12.690	12.220	12.570	9.387	18,997,817
2022-06-16	12.500	12.800	12.470	12.700	9.485	21,172,105
2022-06-15	12.400	12.820	12.300	12.510	9.343	34,238,805
2022-06-14	12.300	12.480	11.840	12.450	9.298	22,414,177
2022-06-13	12.250	12.570	12.110	12.520	9.350	19,271,038
2022-06-10	12.200	12.550	12.200	12.290	9.178	17,038,652
2022-06-09	12.470	12.500	12.110	12.210	9.119	20,296,646
2022-06-08	12.200	12.660	12.130	12.550	9.373	32,222,777
2022-06-07	12.310	12.380	12.000	12.170	9.089	14,502,223
2022-06-06	11.960	12.330	11.920	12.300	9.186	17,966,137
2022-06-02	11.840	11.930	11.520	11.910	8.895	13,452,435
2022-06-01	11.840	11.990	11.690	11.820	8.827	10,634,825
2022-05-31	11.760	11.890	11.410	11.890	8.880	14,532,851
2022-05-30	11.880	11.920	11.610	11.760	8.783	10,896,035
2022-05-27	11.880	11.990	11.610	11.880	8.872	13,779,319
2022-05-26	11.790	11.890	11.400	11.800	8.812	13,712,591
2022-05-25	11.640	11.850	11.540	11.790	8.805	15,361,367
2022-05-24	12.700	12.700	11.500	11.540	8.618	31,533,077
2022-05-23	12.320	12.780	12.320	12.750	9.462	24,676,968
2022-05-20	12.190	12.520	12.110	12.280	9.113	18,600,368
2022-05-19	12.300	12.480	12.050	12.210	9.061	21,489,798
2022-05-18	12.500	12.830	12.350	12.550	9.314	30,607,332
2022-05-17	12.320	12.320	11.850	12.130	9.002	16,961,159
2022-05-16	12.380	12.540	12.090	12.320	9.143	15,433,972
2022-05-13	12.290	12.480	12.070	12.310	9.136	15,181,616

← NewerPage 18 of 21 · 1,213 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.