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
2021-10-25	13.910	13.920	13.510	13.730	10.189	8,569,692
2021-10-22	14.170	14.240	13.930	14.000	10.390	9,522,680
2021-10-21	13.800	14.680	13.800	14.360	10.657	14,668,324
2021-10-20	14.500	14.850	13.930	13.940	10.345	16,348,171
2021-10-19	13.720	14.140	13.660	14.140	10.494	9,382,998
2021-10-18	13.810	13.810	13.530	13.710	10.175	5,882,362
2021-10-15	13.700	14.210	13.570	13.930	10.338	10,592,352
2021-10-14	13.580	13.730	13.390	13.680	10.152	4,357,951

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.