Beijing Advanced Digital Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	12.500	13.900	12.400	13.020	12.908	75,222,203
2025-04-25	12.080	12.150	11.870	11.930	11.828	17,807,561
2025-04-24	12.450	12.550	11.990	12.030	11.927	26,288,779
2025-04-23	12.500	12.960	12.460	12.500	12.393	37,922,000
2025-04-22	12.410	12.760	12.300	12.450	12.343	40,489,168
2025-04-21	11.890	12.190	11.620	12.100	11.996	20,845,529
2025-04-18	11.620	11.960	11.560	11.770	11.669	17,887,160
2025-04-17	11.650	11.880	11.600	11.600	11.501	15,053,480
2025-04-16	11.880	11.990	11.430	11.760	11.659	21,498,039
2025-04-15	12.080	12.270	11.840	11.990	11.887	16,323,900
2025-04-14	12.150	12.370	12.060	12.100	11.996	21,388,859
2025-04-11	11.780	12.190	11.740	11.950	11.848	24,378,189
2025-04-10	11.630	12.310	11.630	11.970	11.867	36,977,930
2025-04-09	10.810	11.590	10.080	11.460	11.362	33,862,301
2025-04-08	10.860	11.210	10.500	10.980	10.886	30,088,939
2025-04-07	11.720	12.120	10.290	10.520	10.430	41,110,320
2025-04-03	12.910	13.250	12.580	12.790	12.680	22,902,740
2025-04-02	13.320	13.550	13.000	13.110	12.998	24,957,170
2025-04-01	13.810	14.000	13.400	13.430	13.315	26,468,869
2025-03-31	13.510	13.980	13.220	13.920	13.801	33,364,480
2025-03-28	13.600	14.150	13.520	13.630	13.513	27,890,350
2025-03-27	14.170	14.280	13.610	13.680	13.563	33,722,473
2025-03-26	14.060	14.690	13.930	13.930	13.811	47,186,312
2025-03-25	14.310	14.400	13.400	13.580	13.464	44,229,199
2025-03-24	15.790	15.790	13.910	14.270	14.148	77,525,047
2025-03-21	14.980	16.500	14.700	15.940	15.803	111,382,203
2025-03-20	14.800	15.670	14.530	15.260	15.129	64,867,781
2025-03-19	15.290	15.360	14.780	14.940	14.812	41,627,711
2025-03-18	15.470	15.590	15.050	15.440	15.308	59,772,559
2025-03-17	14.430	15.990	14.320	15.280	15.149	82,092,406
2025-03-14	14.080	14.630	13.880	14.410	14.286	35,102,801
2025-03-13	14.840	14.870	13.880	14.270	14.148	46,154,129
2025-03-12	14.600	15.360	14.500	14.980	14.852	52,394,488
2025-03-11	14.500	14.640	14.200	14.580	14.455	42,485,391
2025-03-10	14.730	15.260	14.510	15.060	14.931	42,261,727
2025-03-07	15.300	15.550	14.610	14.910	14.782	71,856,383
2025-03-06	15.310	15.950	15.120	15.590	15.456	109,923,602
2025-03-05	14.480	15.880	14.290	15.680	15.546	114,015,398
2025-03-04	14.360	15.270	14.270	14.760	14.633	96,035,523
2025-03-03	13.120	15.150	12.780	14.390	14.267	100,498,094
2025-02-28	14.180	14.190	13.000	13.030	12.918	61,542,102
2025-02-27	14.000	14.740	13.560	14.540	14.415	81,979,859
2025-02-26	13.680	14.220	13.430	14.050	13.930	47,642,781
2025-02-25	13.530	13.950	13.360	13.710	13.592	35,871,301
2025-02-24	14.200	14.200	13.740	13.960	13.840	41,698,520
2025-02-21	13.990	14.340	13.710	14.200	14.078	66,461,648
2025-02-20	13.730	13.870	13.400	13.660	13.543	35,425,059
2025-02-19	13.330	13.700	13.060	13.660	13.543	38,410,320
2025-02-18	13.620	14.050	13.160	13.180	13.067	50,064,398
2025-02-17	14.000	14.420	13.710	13.890	13.771	73,975,133
2025-02-14	13.370	13.770	13.090	13.740	13.622	58,679,422
2025-02-13	14.100	14.130	13.310	13.580	13.464	73,597,742
2025-02-12	13.670	14.590	13.600	14.100	13.979	103,492,797
2025-02-11	13.000	13.340	12.810	13.070	12.958	35,624,719
2025-02-10	12.700	13.190	12.630	13.150	13.037	42,580,781
2025-02-07	12.400	12.870	12.330	12.620	12.512	43,598,941
2025-02-06	11.960	12.500	11.800	12.430	12.323	36,150,801
2025-02-05	11.700	12.190	11.560	12.080	11.976	35,851,406
2025-01-27	11.920	12.080	11.450	11.460	11.362	22,245,770
2025-01-24	11.220	11.850	11.170	11.840	11.738	34,697,391

← NewerPage 7 of 21 · 1,212 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.