Beijing Advanced Digital Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	13.010	13.190	12.260	12.810	12.716	39,779,594
2026-04-23	14.760	14.790	14.380	14.470	14.364	9,971,740
2026-04-22	14.410	14.790	14.410	14.750	14.642	9,025,190
2026-04-21	14.670	14.730	14.400	14.510	14.404	10,028,000
2026-04-20	14.740	14.960	14.730	14.800	14.692	8,335,754
2026-04-17	14.700	14.840	14.670	14.780	14.672	9,909,937
2026-04-16	14.500	14.840	14.470	14.780	14.672	13,426,390
2026-04-15	14.690	14.880	14.400	14.430	14.325	16,838,420
2026-04-14	14.290	14.420	14.200	14.390	14.285	9,417,790
2026-04-13	14.000	14.200	13.930	14.140	14.037	6,450,818
2026-04-10	14.120	14.300	14.080	14.130	14.027	10,094,870
2026-04-09	14.150	14.190	13.880	13.950	13.848	10,406,340
2026-04-08	13.990	14.330	13.880	14.310	14.206	16,655,439
2026-04-07	13.300	13.620	13.290	13.470	13.372	6,093,983
2026-04-03	13.600	13.760	13.200	13.280	13.183	6,818,555
2026-04-02	13.760	13.790	13.340	13.460	13.362	8,425,950
2026-04-01	13.840	13.950	13.750	13.860	13.759	8,962,836
2026-03-31	13.650	13.890	13.500	13.530	13.431	8,338,480
2026-03-30	13.500	13.750	13.300	13.740	13.640	7,810,628
2026-03-27	13.500	13.850	13.450	13.790	13.689	7,440,416
2026-03-26	14.100	14.180	13.580	13.650	13.550	11,702,110
2026-03-25	13.810	14.280	13.810	14.140	14.037	13,002,210
2026-03-24	13.680	13.800	13.290	13.790	13.689	12,712,140
2026-03-23	14.000	14.100	13.270	13.410	13.312	18,973,160
2026-03-20	15.540	15.580	14.390	14.400	14.295	27,205,051
2026-03-19	15.670	15.810	15.320	15.440	15.327	13,040,280
2026-03-18	15.100	15.880	15.090	15.860	15.744	20,995,730
2026-03-17	15.630	15.660	15.050	15.050	14.940	12,829,060
2026-03-16	15.290	15.670	15.290	15.640	15.526	14,937,850
2026-03-13	15.980	16.000	15.220	15.270	15.159	20,532,010
2026-03-12	16.050	16.310	15.970	16.120	16.002	15,744,110
2026-03-11	16.160	16.340	16.010	16.100	15.982	14,890,110
2026-03-10	16.010	16.430	15.940	16.180	16.062	22,172,631
2026-03-09	15.300	16.050	15.120	15.940	15.824	20,264,910
2026-03-06	15.310	15.660	15.160	15.640	15.526	12,004,160
2026-03-05	15.250	15.580	15.200	15.360	15.248	19,035,789
2026-03-04	14.730	15.150	14.720	14.900	14.791	15,243,300
2026-03-03	16.020	16.120	14.860	14.890	14.781	27,572,439
2026-03-02	16.370	16.500	15.780	16.030	15.913	31,246,660
2026-02-27	16.320	16.870	16.260	16.740	16.618	31,452,279
2026-02-26	16.290	16.490	16.140	16.430	16.310	20,988,580
2026-02-25	16.090	16.430	15.970	16.230	16.112	19,069,369
2026-02-24	16.500	16.530	15.950	16.060	15.943	21,230,609
2026-02-13	16.400	16.770	16.370	16.370	16.250	22,107,260
2026-02-12	16.530	16.690	16.320	16.530	16.409	25,091,381
2026-02-11	16.390	16.560	16.230	16.340	16.221	18,975,551
2026-02-10	16.240	16.560	16.220	16.440	16.320	30,891,949
2026-02-09	15.780	16.140	15.780	16.100	15.982	23,861,119
2026-02-06	15.800	15.850	15.340	15.470	15.357	26,345,340
2026-02-05	15.980	16.350	15.920	16.060	15.943	20,238,461
2026-02-04	16.200	16.250	15.950	16.230	16.112	26,157,949
2026-02-03	15.750	16.450	15.750	16.420	16.300	36,807,398
2026-02-02	16.060	16.220	15.580	15.690	15.575	21,839,850
2026-01-30	15.700	16.380	15.450	16.180	16.062	33,782,621
2026-01-29	15.880	16.320	15.720	15.820	15.705	34,504,969
2026-01-28	15.570	16.050	15.510	15.950	15.834	27,607,279
2026-01-27	15.730	15.840	15.300	15.630	15.516	18,002,900
2026-01-26	15.570	16.050	15.190	15.860	15.744	30,569,971
2026-01-23	15.400	15.630	15.380	15.630	15.516	12,849,210
2026-01-22	15.400	15.540	15.350	15.420	15.307	10,051,600

← NewerPage 3 of 21 · 1,219 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.