Beijing Advanced Digital Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	12.260	12.530	12.060	12.310	9.136	16,837,373
2022-05-11	12.400	12.750	12.250	12.270	9.106	28,322,870
2022-05-10	12.110	12.590	12.080	12.530	9.299	26,113,233
2022-05-09	12.440	12.800	12.020	12.260	9.098	30,427,531
2022-05-06	11.500	12.340	11.360	11.880	8.816	25,115,262
2022-05-05	11.760	12.070	11.480	11.810	8.765	15,021,742
2022-04-29	11.460	11.860	11.370	11.800	8.757	18,879,660
2022-04-28	11.830	11.920	11.120	11.280	8.371	21,090,751
2022-04-27	11.250	12.070	11.050	12.000	8.906	29,295,895
2022-04-26	12.150	12.380	11.700	11.740	8.713	17,405,694
2022-04-25	12.860	12.890	12.050	12.050	8.943	20,328,496
2022-04-22	13.460	13.600	13.000	13.070	9.700	16,614,645
2022-04-21	14.010	14.250	13.440	13.520	10.034	21,278,341
2022-04-20	14.950	15.050	14.100	14.140	10.494	20,088,633
2022-04-19	14.380	14.880	14.320	14.610	10.842	15,531,381
2022-04-18	13.950	14.620	13.800	14.510	10.768	20,415,518
2022-04-15	14.860	14.900	14.340	14.520	10.776	26,453,758
2022-04-14	15.380	15.540	15.030	15.210	11.288	21,846,869
2022-04-13	15.600	15.630	14.830	15.160	11.251	22,020,797
2022-04-12	15.380	15.890	14.990	15.720	11.666	24,856,109
2022-04-11	15.660	15.800	14.910	15.080	11.191	22,392,322
2022-04-08	15.870	16.210	15.550	15.850	11.763	22,049,876
2022-04-07	16.920	17.080	15.730	15.860	11.770	33,208,423
2022-04-06	16.990	17.500	16.860	17.190	12.757	28,291,057
2022-04-01	17.410	17.700	16.630	16.670	12.371	32,286,531
2022-03-31	16.530	17.930	16.460	17.610	13.069	46,607,595
2022-03-30	16.550	16.800	16.240	16.710	12.401	24,883,696
2022-03-29	17.090	17.210	16.280	16.490	12.238	33,163,756
2022-03-28	17.800	18.070	16.840	17.040	12.646	42,954,093
2022-03-25	19.300	19.630	18.300	18.300	13.581	34,460,727
2022-03-24	18.660	19.150	18.300	18.830	13.974	34,102,980
2022-03-23	18.780	19.170	18.120	18.530	13.752	39,048,646
2022-03-22	19.250	19.970	18.880	18.970	14.078	40,340,586
2022-03-21	20.000	20.110	19.020	19.410	14.405	52,251,924
2022-03-18	20.810	21.180	20.140	20.200	14.991	50,449,978
2022-03-17	21.000	21.850	19.800	21.430	15.904	84,515,948
2022-03-16	20.510	21.170	18.800	21.000	15.585	62,271,722
2022-03-15	21.080	22.480	19.800	20.210	14.998	67,262,079
2022-03-14	21.850	23.350	21.610	21.740	16.134	70,133,962
2022-03-11	20.300	22.630	20.010	22.370	16.601	76,572,082
2022-03-10	21.780	22.970	20.740	21.450	15.919	85,805,822
2022-03-09	20.450	21.470	18.000	21.330	15.830	76,482,033
2022-03-08	20.310	22.110	20.300	20.920	15.525	75,859,281
2022-03-07	19.780	21.200	19.650	20.760	15.407	56,261,773
2022-03-04	21.160	22.110	20.130	20.250	15.028	76,838,095
2022-03-03	19.900	23.770	19.630	21.660	16.074	103,312,682
2022-03-02	19.810	21.120	19.660	20.020	14.857	68,378,926
2022-03-01	20.400	21.960	20.060	20.250	15.028	83,662,823
2022-02-28	20.220	21.290	19.330	20.560	15.258	86,422,336
2022-02-25	18.610	19.200	17.980	19.120	14.189	64,654,311
2022-02-24	19.830	20.230	17.840	18.300	13.581	90,106,312
2022-02-23	20.950	21.560	20.360	20.530	15.236	87,740,363
2022-02-22	19.810	22.990	19.600	21.790	16.171	117,390,673
2022-02-21	19.000	22.000	18.530	20.770	15.414	116,542,717
2022-02-18	17.710	18.950	17.500	18.780	13.937	70,554,349
2022-02-17	17.900	18.950	17.650	18.060	13.403	68,781,043
2022-02-16	19.800	20.100	18.130	18.600	13.804	79,669,529
2022-02-15	20.540	20.980	18.500	19.090	14.167	84,515,841
2022-02-14	19.380	21.280	19.080	20.000	14.843	127,048,319
2022-02-11	17.440	20.260	17.440	20.260	15.035	105,507,011

← NewerPage 19 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.