Beijing Advanced Digital Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	16.000	16.250	15.870	16.080	15.963	25,727,619
2025-07-24	15.790	15.960	15.740	15.950	15.834	21,470,770
2025-07-23	15.840	16.140	15.650	15.780	15.665	26,504,551
2025-07-22	16.020	16.050	15.640	15.950	15.834	30,776,561
2025-07-21	16.000	16.150	15.870	16.100	15.982	30,759,391
2025-07-18	16.510	16.680	16.100	16.130	16.012	46,031,887
2025-07-17	16.820	17.080	16.580	16.690	16.568	48,230,238
2025-07-16	16.950	17.320	16.500	16.960	16.836	57,246,566
2025-07-15	16.430	17.770	16.130	17.100	16.975	84,795,039
2025-07-14	16.780	16.880	16.080	16.370	16.250	48,397,039
2025-07-11	16.220	16.990	15.980	16.940	16.816	75,700,156
2025-07-10	16.200	17.090	15.850	16.330	16.211	78,055,352
2025-07-09	16.580	16.580	16.110	16.330	16.211	47,985,340
2025-07-08	15.700	16.500	15.550	16.400	16.280	62,579,809
2025-07-07	15.530	16.030	15.450	15.820	15.705	47,165,770
2025-07-04	15.550	15.850	15.140	15.530	15.417	47,993,809
2025-07-03	15.410	15.500	15.230	15.410	15.298	29,856,400
2025-07-02	15.630	15.780	15.250	15.380	15.268	26,983,311
2025-07-01	16.220	16.300	15.560	15.790	15.675	45,700,922
2025-06-30	16.110	16.480	15.850	16.250	16.131	50,183,141
2025-06-27	16.500	16.650	16.050	16.110	15.992	61,865,809
2025-06-26	16.410	16.960	16.100	16.470	16.350	92,970,477
2025-06-25	15.630	16.750	15.520	16.390	16.270	108,097,797
2025-06-24	15.760	15.930	15.340	15.910	15.794	73,560,258
2025-06-23	13.810	16.000	13.800	15.790	15.675	100,598,492
2025-06-20	14.330	14.450	13.510	14.010	13.890	37,177,441
2025-06-19	15.010	15.230	14.320	14.370	14.247	42,122,801
2025-06-18	14.920	15.350	14.860	14.900	14.772	48,897,102
2025-06-17	14.960	15.390	14.860	15.130	15.000	66,908,703
2025-06-16	14.020	15.060	14.020	15.030	14.901	67,440,570
2025-06-13	14.550	14.710	14.140	14.150	14.029	34,365,059
2025-06-12	14.390	14.910	14.310	14.660	14.534	51,570,152
2025-06-11	13.840	14.610	13.750	14.600	14.475	63,978,207
2025-06-10	14.130	14.190	13.630	13.850	13.731	26,002,520
2025-06-09	14.130	14.350	14.000	14.240	14.118	26,217,359
2025-06-06	14.180	14.530	14.030	14.090	13.969	35,110,520
2025-06-05	14.050	14.300	13.900	14.200	14.078	37,141,059
2025-06-04	14.000	14.170	13.780	14.130	14.009	34,947,047
2025-06-03	14.140	14.680	13.970	14.000	13.880	50,603,672
2025-05-30	13.810	14.030	13.710	13.860	13.741	40,900,289
2025-05-29	13.170	14.260	13.130	14.260	14.138	62,903,020
2025-05-28	13.220	13.390	13.060	13.170	13.057	16,441,699
2025-05-27	13.200	13.280	13.060	13.160	13.047	11,762,310
2025-05-26	12.990	13.250	12.950	13.240	13.126	15,712,590
2025-05-23	13.400	13.520	12.930	12.930	12.819	26,857,250
2025-05-22	13.710	13.870	13.430	13.470	13.354	25,255,260
2025-05-21	13.700	14.130	13.550	13.880	13.761	35,338,273
2025-05-20	13.660	13.750	13.410	13.620	13.503	19,220,990
2025-05-19	13.650	13.820	13.550	13.740	13.622	15,513,980
2025-05-16	13.600	13.820	13.490	13.690	13.573	18,074,529
2025-05-15	14.080	14.110	13.580	13.680	13.563	32,079,100
2025-05-14	14.000	14.280	13.870	14.260	14.138	40,205,391
2025-05-13	14.130	14.280	13.820	13.850	13.731	27,313,891
2025-05-12	13.950	14.100	13.740	14.020	13.900	30,871,350
2025-05-09	13.800	14.250	13.680	13.780	13.662	40,699,090
2025-05-08	13.810	14.020	13.790	13.860	13.741	34,989,219
2025-05-07	14.300	14.380	13.650	13.870	13.751	57,774,793
2025-05-06	13.690	14.260	13.530	14.240	14.118	64,478,102
2025-04-30	13.100	13.600	12.970	13.400	13.285	48,074,609
2025-04-29	12.990	13.260	12.670	13.040	12.928	45,626,500

← NewerPage 6 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.