Beijing Advanced Digital Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 12.330 | 12.490 | 12.090 | 12.300 | 9.128 | 8,579,607 |
| 2021-11-09 | 11.960 | 12.260 | 11.960 | 12.210 | 9.061 | 6,954,972 |
| 2021-11-08 | 11.880 | 12.130 | 11.690 | 12.020 | 8.920 | 7,100,088 |
| 2021-11-05 | 11.810 | 12.090 | 11.760 | 11.980 | 8.891 | 7,756,558 |
| 2021-11-04 | 11.770 | 11.990 | 11.760 | 11.810 | 8.765 | 6,035,348 |
| 2021-11-03 | 11.680 | 12.030 | 11.650 | 11.770 | 8.735 | 8,083,960 |
| 2021-11-02 | 11.860 | 11.950 | 11.420 | 11.520 | 8.549 | 7,628,362 |
| 2021-11-01 | 11.650 | 11.950 | 11.610 | 11.870 | 8.809 | 5,867,059 |
| 2021-10-29 | 11.500 | 11.780 | 11.440 | 11.660 | 8.653 | 6,756,233 |
| 2021-10-28 | 11.750 | 11.890 | 11.390 | 11.430 | 8.483 | 9,047,338 |
| 2021-10-27 | 12.190 | 12.460 | 11.680 | 11.810 | 8.765 | 19,228,502 |
| 2021-10-26 | 13.660 | 13.770 | 13.460 | 13.550 | 10.056 | 6,196,313 |
← NewerPage 21 of 21 · 1,212 trading days
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.