Beijing Advanced Digital Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	16.760	16.930	16.560	16.810	16.687	21,051,961
2025-10-24	16.320	16.740	16.250	16.680	16.558	19,544,961
2025-10-23	16.480	16.480	15.690	16.250	16.131	19,325,100
2025-10-22	16.560	16.670	16.310	16.400	16.280	15,333,490
2025-10-21	16.250	16.800	16.220	16.790	16.667	21,218,820
2025-10-20	16.220	16.720	16.150	16.290	16.171	23,562,420
2025-10-17	16.770	16.820	15.930	15.930	15.814	30,544,270
2025-10-16	17.300	17.300	16.730	16.800	16.677	29,763,600
2025-10-15	17.250	17.640	16.980	17.460	17.333	37,479,992
2025-10-14	17.540	18.460	17.350	17.440	17.313	57,695,230
2025-10-13	16.810	17.860	16.760	17.760	17.630	71,213,664
2025-10-10	16.240	18.470	16.240	17.340	17.213	108,487,297
2025-10-09	15.880	15.930	15.610	15.820	15.705	18,753,180
2025-09-30	15.590	15.950	15.540	15.800	15.685	18,007,301
2025-09-29	15.500	15.690	15.240	15.530	15.417	16,045,470
2025-09-26	16.030	16.160	15.460	15.480	15.367	21,143,250
2025-09-25	15.830	16.270	15.730	15.990	15.873	24,282,600
2025-09-24	15.270	15.830	15.180	15.800	15.685	25,010,100
2025-09-23	15.840	15.850	14.950	15.280	15.168	27,866,660
2025-09-22	15.500	16.040	15.470	15.980	15.863	22,163,150
2025-09-19	15.750	15.900	15.410	15.460	15.347	18,245,381
2025-09-18	15.850	16.400	15.500	15.680	15.566	32,157,801
2025-09-17	15.850	16.000	15.740	15.890	15.774	17,096,949
2025-09-16	15.570	15.910	15.450	15.910	15.794	16,928,811
2025-09-15	15.840	15.940	15.460	15.580	15.466	18,265,420
2025-09-12	15.960	16.350	15.660	15.680	15.566	25,380,170
2025-09-11	15.480	15.920	15.220	15.890	15.774	24,395,650
2025-09-10	15.250	15.540	15.200	15.300	15.188	15,194,670
2025-09-09	15.650	15.670	15.120	15.180	15.069	21,294,311
2025-09-08	15.690	15.800	15.360	15.680	15.566	20,011,131
2025-09-05	15.540	15.700	15.250	15.680	15.566	25,195,301
2025-09-04	15.870	16.150	15.200	15.500	15.387	27,721,520
2025-09-03	16.670	16.830	15.750	15.860	15.744	33,696,359
2025-09-02	17.750	17.940	16.560	16.690	16.568	46,079,559
2025-09-01	17.410	18.080	17.380	17.660	17.531	44,286,020
2025-08-29	17.180	17.770	16.970	17.350	17.223	43,959,859
2025-08-28	16.850	17.180	16.350	17.180	17.055	42,559,312
2025-08-27	17.610	17.840	16.880	16.900	16.777	52,548,578
2025-08-26	17.300	17.940	17.110	17.430	17.303	47,810,191
2025-08-25	17.540	17.580	17.150	17.320	17.194	44,839,520
2025-08-22	17.350	17.680	17.250	17.440	17.313	45,508,820
2025-08-21	17.310	17.900	17.290	17.560	17.432	72,948,727
2025-08-20	17.050	17.240	16.740	17.090	16.965	37,575,969
2025-08-19	17.160	17.540	16.900	17.220	17.094	59,286,992
2025-08-18	16.660	17.480	16.460	17.150	17.025	55,902,660
2025-08-15	16.000	16.630	15.850	16.610	16.489	49,480,219
2025-08-14	15.960	16.480	15.950	16.120	16.002	51,548,219
2025-08-13	16.040	16.210	15.890	16.030	15.913	32,654,869
2025-08-12	15.930	16.050	15.810	16.050	15.933	24,008,199
2025-08-11	15.420	16.130	15.400	16.000	15.883	31,901,391
2025-08-08	15.860	15.880	15.460	15.460	15.347	22,622,141
2025-08-07	15.910	16.060	15.810	15.890	15.774	22,739,609
2025-08-06	15.500	16.150	15.410	16.110	15.992	37,859,648
2025-08-05	15.430	15.620	15.410	15.550	15.436	16,950,801
2025-08-04	15.350	15.530	15.240	15.510	15.397	15,004,500
2025-08-01	15.330	15.440	15.030	15.300	15.188	19,302,590
2025-07-31	15.250	15.560	15.220	15.380	15.268	21,474,180
2025-07-30	15.720	15.720	15.150	15.300	15.188	27,944,141
2025-07-29	16.130	16.190	15.420	15.740	15.625	34,511,887
2025-07-28	16.120	16.220	15.890	16.140	16.022	24,036,020

← NewerPage 5 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.