Beijing Advanced Digital Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	15.270	15.490	15.230	15.320	15.208	11,318,710
2026-01-20	15.550	15.700	15.260	15.370	15.258	15,155,460
2026-01-19	15.600	15.730	15.440	15.570	15.456	13,773,670
2026-01-16	15.970	16.050	15.530	15.700	15.585	19,885,020
2026-01-15	16.050	16.360	15.740	15.970	15.853	29,069,381
2026-01-14	15.740	16.550	15.700	16.210	16.092	47,990,160
2026-01-13	16.140	16.280	15.600	15.650	15.536	29,880,381
2026-01-12	15.900	16.150	15.600	16.130	16.012	39,949,070
2026-01-09	15.050	15.450	15.020	15.450	15.337	21,146,689
2026-01-08	14.920	15.180	14.910	15.100	14.990	12,940,660
2026-01-07	15.180	15.210	14.910	14.980	14.871	14,509,540
2026-01-06	15.050	15.210	14.980	15.180	15.069	14,802,010
2026-01-05	14.920	15.100	14.800	15.100	14.990	15,421,590
2025-12-31	14.790	15.090	14.710	15.060	14.950	15,719,200
2025-12-30	14.780	15.140	14.730	14.780	14.672	18,750,619
2025-12-29	14.520	14.890	14.510	14.780	14.672	14,233,270
2025-12-26	14.630	14.750	14.510	14.570	14.464	8,907,078
2025-12-25	14.510	14.750	14.510	14.730	14.622	10,048,950
2025-12-24	14.260	14.490	14.180	14.460	14.354	7,324,436
2025-12-23	14.360	14.430	14.190	14.210	14.106	6,320,498
2025-12-22	14.320	14.550	14.270	14.440	14.335	7,398,067
2025-12-19	14.230	14.390	14.200	14.260	14.156	6,306,429
2025-12-18	14.120	14.290	14.060	14.210	14.106	7,021,930
2025-12-17	14.020	14.230	13.760	14.230	14.126	10,272,570
2025-12-16	14.030	14.230	13.730	14.130	14.027	10,250,350
2025-12-15	14.300	14.400	14.020	14.080	13.977	8,284,980
2025-12-12	14.360	14.470	14.250	14.380	14.275	6,593,585
2025-12-11	14.620	14.700	14.300	14.300	14.196	7,273,465
2025-12-10	14.710	14.720	14.480	14.630	14.523	9,223,190
2025-12-09	15.000	15.220	14.750	14.830	14.722	12,324,500
2025-12-08	14.690	14.830	14.660	14.780	14.672	8,689,626
2025-12-05	14.430	14.670	14.240	14.630	14.523	8,410,155
2025-12-04	14.480	14.590	14.340	14.440	14.335	5,437,477
2025-12-03	14.770	14.850	14.420	14.450	14.345	8,024,806
2025-12-02	14.880	14.910	14.600	14.770	14.662	9,350,499
2025-12-01	14.800	14.930	14.670	14.890	14.781	7,807,390
2025-11-28	14.620	14.790	14.600	14.760	14.652	6,601,692
2025-11-27	14.700	14.840	14.600	14.620	14.513	7,434,418
2025-11-26	14.810	15.040	14.660	14.710	14.603	8,997,503
2025-11-25	14.850	15.120	14.840	14.870	14.761	10,236,550
2025-11-24	14.490	14.920	14.350	14.850	14.742	12,166,690
2025-11-21	14.720	14.980	14.360	14.400	14.295	14,731,260
2025-11-20	15.210	15.250	14.910	14.920	14.811	8,880,879
2025-11-19	15.610	15.660	15.020	15.080	14.970	11,382,940
2025-11-18	15.240	15.530	15.200	15.400	15.288	10,050,900
2025-11-17	15.190	15.480	15.170	15.420	15.307	9,827,124
2025-11-14	15.400	15.410	15.130	15.130	15.020	9,761,281
2025-11-13	15.340	15.480	15.250	15.450	15.337	8,692,012
2025-11-12	15.450	15.480	15.190	15.280	15.168	10,562,100
2025-11-11	15.790	15.850	15.440	15.470	15.357	13,319,110
2025-11-10	15.750	15.840	15.610	15.790	15.675	11,558,480
2025-11-07	16.000	16.090	15.700	15.710	15.595	17,828,770
2025-11-06	16.300	16.380	15.980	16.090	15.973	15,787,090
2025-11-05	16.400	16.600	16.080	16.310	16.191	20,250,070
2025-11-04	16.790	16.800	16.380	16.710	16.588	19,412,789
2025-11-03	16.800	16.980	16.510	16.900	16.777	26,980,119
2025-10-31	16.240	16.780	16.170	16.640	16.519	24,744,039
2025-10-30	16.540	16.540	15.950	16.260	16.141	29,008,211
2025-10-29	16.630	16.770	16.400	16.700	16.578	20,913,600
2025-10-28	16.690	16.800	16.430	16.560	16.439	18,408,930

← NewerPage 4 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.