Beijing Advanced Digital Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	17.060	17.320	16.580	16.880	12.527	57,297,015
2022-02-09	16.350	18.430	16.260	17.520	13.002	92,603,855
2022-02-08	15.400	16.880	15.210	16.760	12.438	78,011,557
2022-02-07	15.790	15.920	14.860	15.040	11.162	38,504,466
2022-01-28	14.990	15.720	14.860	15.100	11.206	46,355,761
2022-01-27	16.410	16.560	14.760	14.770	10.961	58,631,281
2022-01-26	18.210	18.580	16.100	16.480	12.230	66,046,646
2022-01-25	18.820	19.180	17.900	18.400	13.655	58,337,857
2022-01-24	17.560	20.250	17.480	19.330	14.345	92,361,690
2022-01-21	18.610	19.180	17.490	17.670	13.113	69,585,935
2022-01-20	19.200	20.380	18.000	19.480	14.457	99,718,122
2022-01-19	17.550	21.590	17.210	20.290	15.058	128,814,774
2022-01-18	19.300	20.500	17.910	18.100	13.432	142,129,736
2022-01-17	15.570	17.710	15.570	17.710	13.143	62,498,180
2022-01-14	14.340	14.870	14.180	14.760	10.954	34,468,644
2022-01-13	14.180	15.260	13.750	14.660	10.880	47,132,012
2022-01-12	13.620	13.950	13.570	13.720	10.182	9,988,877
2022-01-11	13.660	14.140	13.490	13.620	10.108	12,592,768
2022-01-10	13.440	14.020	13.290	13.920	10.330	16,401,146
2022-01-07	14.180	14.650	13.670	13.690	10.160	27,408,970
2022-01-06	13.820	14.200	13.700	13.920	10.330	15,019,675
2022-01-05	14.060	14.470	13.850	13.980	10.375	24,593,313
2022-01-04	13.210	14.270	13.100	14.050	10.427	29,620,581
2021-12-31	12.980	13.380	12.850	13.170	9.774	9,645,793
2021-12-30	12.660	13.050	12.620	12.980	9.633	8,265,748
2021-12-29	12.700	12.850	12.500	12.740	9.455	6,236,277
2021-12-28	12.350	12.920	12.290	12.750	9.462	9,247,617
2021-12-27	12.210	12.350	12.140	12.250	9.091	3,503,732
2021-12-24	12.700	12.800	12.210	12.210	9.061	8,153,335
2021-12-23	12.940	12.950	12.630	12.670	9.403	7,640,025
2021-12-22	13.030	13.200	12.910	12.930	9.596	5,917,633
2021-12-21	12.770	13.050	12.750	13.030	9.670	6,335,083
2021-12-20	13.050	13.220	12.710	12.770	9.477	8,533,405
2021-12-17	13.150	13.590	12.900	13.180	9.781	13,626,570
2021-12-16	13.350	13.470	13.140	13.210	9.804	9,622,200
2021-12-15	13.490	13.880	13.200	13.210	9.804	19,003,498
2021-12-14	12.830	13.380	12.750	13.320	9.885	14,828,978
2021-12-13	12.920	13.030	12.580	12.810	9.507	9,434,804
2021-12-10	12.950	13.080	12.920	13.010	9.655	5,184,433
2021-12-09	12.930	13.140	12.850	12.880	9.559	6,795,475
2021-12-08	13.060	13.070	12.870	13.010	9.655	5,275,848
2021-12-07	13.080	13.220	12.730	13.020	9.663	8,451,169
2021-12-06	13.130	13.290	12.900	12.970	9.625	7,600,013
2021-12-03	13.240	13.430	13.160	13.200	9.796	7,210,130
2021-12-02	13.490	13.490	13.150	13.180	9.781	10,507,621
2021-12-01	13.420	13.700	13.260	13.650	10.130	16,264,568
2021-11-30	12.910	13.610	12.890	13.310	9.878	17,033,595
2021-11-29	12.880	13.040	12.790	12.870	9.551	11,655,558
2021-11-26	12.770	13.920	12.560	13.260	9.841	22,380,156
2021-11-25	12.840	13.000	12.710	12.810	9.507	6,950,042
2021-11-24	12.800	12.890	12.670	12.830	9.521	7,298,887
2021-11-23	12.800	12.940	12.670	12.810	9.507	7,739,269
2021-11-22	12.910	12.910	12.670	12.860	9.544	9,640,165
2021-11-19	13.110	13.110	12.750	12.930	9.596	16,517,002
2021-11-18	12.870	13.480	12.750	13.300	9.870	23,553,587
2021-11-17	12.510	12.760	12.490	12.740	9.455	6,327,246
2021-11-16	12.730	12.750	12.480	12.500	9.277	7,410,627
2021-11-15	12.380	12.830	12.380	12.690	9.418	8,224,037
2021-11-12	12.320	12.460	12.230	12.430	9.225	7,258,832
2021-11-11	12.300	12.360	12.130	12.280	9.113	7,893,880

← NewerPage 20 of 21 · 1,220 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.