Beijing Advanced Digital Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	10.590	10.660	10.280	10.440	10.440	18,676,215
2026-07-22	10.270	11.200	10.130	10.770	10.770	27,066,072
2026-07-21	9.840	10.370	9.770	10.360	10.360	17,274,229
2026-07-20	9.850	10.210	9.610	9.960	9.960	12,684,371
2026-07-17	10.010	10.070	9.510	9.770	9.770	10,982,521
2026-07-16	9.710	10.170	9.620	10.010	10.010	11,547,758
2026-07-15	9.760	9.880	9.590	9.790	9.790	7,852,000
2026-07-14	9.750	9.880	9.310	9.610	9.610	10,453,830
2026-07-13	10.150	10.290	9.780	9.800	9.800	11,652,835
2026-07-10	10.200	10.530	10.080	10.230	10.230	16,005,368
2026-07-09	9.800	10.350	9.730	10.340	10.340	17,210,859
2026-07-08	9.460	10.100	9.460	9.940	9.940	12,434,742
2026-07-07	9.880	9.920	9.480	9.550	9.550	10,781,157
2026-07-06	9.740	10.400	9.530	10.150	10.150	16,696,156
2026-07-03	9.750	9.820	9.550	9.750	9.750	7,175,938
2026-07-02	9.900	10.060	9.600	9.630	9.560	9,274,550
2026-07-01	9.680	10.080	9.580	9.880	9.808	9,732,387
2026-06-30	9.460	9.680	9.310	9.650	9.580	7,668,606
2026-06-29	9.500	9.580	9.290	9.460	9.391	8,469,052
2026-06-26	9.900	9.950	9.550	9.560	9.490	9,245,835
2026-06-25	10.300	10.300	9.940	9.990	9.917	8,637,867
2026-06-24	10.490	10.590	10.050	10.200	10.126	9,815,140
2026-06-23	10.480	10.780	10.460	10.540	10.463	9,477,680
2026-06-22	10.380	10.620	10.000	10.620	10.542	12,210,184
2026-06-18	10.250	10.420	10.230	10.270	10.195	6,574,723
2026-06-17	10.420	10.480	10.240	10.340	10.265	6,819,788
2026-06-16	10.460	10.500	10.310	10.410	10.334	6,272,863
2026-06-15	10.400	10.620	10.340	10.510	10.433	7,447,537
2026-06-12	10.170	10.420	10.070	10.250	10.175	8,270,500
2026-06-11	10.250	10.340	9.910	9.970	9.897	8,469,116
2026-06-10	10.590	10.750	10.270	10.340	10.265	8,794,507
2026-06-09	10.490	10.610	10.340	10.540	10.463	5,824,817
2026-06-08	10.410	10.660	10.180	10.360	10.284	7,166,963
2026-06-05	10.560	10.870	10.400	10.690	10.612	8,455,760
2026-06-04	10.740	10.810	10.470	10.560	10.483	6,601,868
2026-06-03	10.970	11.060	10.680	10.780	10.701	7,684,080
2026-06-02	11.140	11.210	10.850	10.980	10.900	7,856,782
2026-06-01	10.990	11.330	10.860	11.170	11.088	8,637,949
2026-05-29	11.270	11.370	10.800	10.830	10.751	9,660,514
2026-05-28	11.100	11.360	10.840	11.260	11.178	10,908,320
2026-05-27	11.540	11.660	11.030	11.110	11.029	13,400,370
2026-05-26	12.200	12.200	11.350	11.670	11.585	16,237,660
2026-05-25	12.270	12.420	12.130	12.240	12.151	8,485,327
2026-05-22	12.130	12.250	12.010	12.190	12.101	7,900,298
2026-05-21	12.620	12.690	12.030	12.040	11.952	12,164,550
2026-05-20	12.820	12.930	12.490	12.550	12.458	10,477,090
2026-05-19	12.710	12.950	12.680	12.930	12.836	9,352,909
2026-05-18	12.700	12.990	12.640	12.810	12.716	9,991,091
2026-05-15	12.880	13.070	12.610	12.730	12.637	12,930,450
2026-05-14	13.290	13.290	12.640	12.760	12.667	13,270,230
2026-05-13	12.650	12.990	12.570	12.950	12.855	11,480,800
2026-05-12	12.930	12.930	12.620	12.680	12.587	10,504,260
2026-05-11	13.070	13.220	12.840	12.930	12.836	14,429,620
2026-05-08	12.910	13.180	12.880	13.000	12.905	15,226,230
2026-05-07	12.460	13.290	12.350	13.200	13.104	25,034,410
2026-05-06	12.190	12.520	12.190	12.440	12.349	13,133,210
2026-04-30	12.240	12.340	12.060	12.110	12.022	11,009,300
2026-04-29	12.180	12.390	12.150	12.300	12.210	8,760,479
2026-04-28	12.500	12.620	12.160	12.240	12.151	14,871,330
2026-04-27	12.610	12.650	12.330	12.600	12.508	18,836,221

← NewerPage 2 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.