Beijing Advanced Digital Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	11.510	11.850	11.280	11.290	11.193	25,911,609
2025-01-22	11.320	11.530	11.220	11.290	11.193	14,703,670
2025-01-21	11.650	11.660	11.280	11.430	11.332	16,148,550
2025-01-20	11.500	11.650	11.250	11.500	11.401	21,140,730
2025-01-17	11.400	11.500	11.230	11.280	11.183	19,498,279
2025-01-16	11.430	11.950	11.320	11.480	11.382	34,539,301
2025-01-15	11.300	11.580	11.160	11.300	11.203	30,161,170
2025-01-14	10.830	11.310	10.680	11.290	11.193	32,858,469
2025-01-13	10.320	10.700	10.110	10.600	10.509	19,771,279
2025-01-10	11.200	11.280	10.420	10.490	10.400	31,956,551
2025-01-09	11.300	11.630	11.140	11.200	11.104	29,846,119
2025-01-08	11.520	11.690	10.880	11.400	11.302	40,184,879
2025-01-07	11.420	12.090	11.250	11.730	11.629	39,394,328
2025-01-06	11.900	12.350	11.180	11.250	11.154	53,981,191
2025-01-03	14.320	14.490	12.200	12.310	12.204	85,971,891
2025-01-02	13.850	15.590	13.570	14.500	14.376	106,835,000
2024-12-31	14.120	14.220	13.490	13.550	13.434	40,828,152
2024-12-30	13.520	14.270	13.170	14.120	13.999	69,067,375
2024-12-27	12.690	14.610	12.590	13.650	13.533	60,060,594
2024-12-26	12.480	13.020	12.440	12.690	12.581	19,884,930
2024-12-25	13.120	13.120	12.180	12.470	12.363	29,019,900
2024-12-24	13.510	13.600	12.860	13.140	13.027	30,813,359
2024-12-23	14.050	14.050	13.220	13.270	13.156	39,016,840
2024-12-20	13.710	14.290	13.560	14.150	14.029	55,975,953
2024-12-19	12.960	14.180	12.900	13.930	13.811	52,822,141
2024-12-18	12.710	13.330	12.400	13.120	13.007	26,521,070
2024-12-17	13.280	13.310	12.670	12.710	12.601	21,245,301
2024-12-16	13.500	13.750	13.190	13.310	13.196	27,028,359
2024-12-13	13.540	14.120	13.470	13.610	13.493	40,318,887
2024-12-12	13.660	13.800	13.380	13.720	13.602	29,898,080
2024-12-11	13.310	13.800	13.250	13.650	13.533	29,962,789
2024-12-10	13.600	13.740	13.300	13.350	13.236	33,515,102
2024-12-09	13.320	13.430	12.930	13.120	13.007	17,118,740
2024-12-06	13.390	13.560	13.100	13.360	13.245	23,139,260
2024-12-05	12.870	13.400	12.800	13.330	13.216	22,010,529
2024-12-04	13.300	13.430	12.860	13.000	12.889	19,266,230
2024-12-03	13.250	13.490	13.000	13.380	13.265	27,617,010
2024-12-02	13.130	13.550	12.900	13.340	13.226	35,189,070
2024-11-29	12.370	13.400	12.360	13.250	13.136	50,353,219
2024-11-28	12.550	12.950	12.330	12.340	12.234	23,599,240
2024-11-27	11.980	12.420	11.660	12.400	12.294	21,972,311
2024-11-26	12.370	12.450	11.970	12.000	11.897	15,407,610
2024-11-25	12.360	12.490	11.920	12.350	12.244	18,599,770
2024-11-22	12.770	13.220	12.270	12.280	12.175	26,771,119
2024-11-21	13.000	13.180	12.720	12.950	12.839	26,096,391
2024-11-20	12.450	13.360	12.370	13.100	12.988	34,211,801
2024-11-19	12.170	12.560	11.920	12.560	12.452	28,644,350
2024-11-18	13.400	13.470	11.880	11.970	11.867	46,930,008
2024-11-15	14.250	14.740	13.670	13.690	13.573	54,964,762
2024-11-14	14.090	14.990	13.900	14.230	14.108	64,379,207
2024-11-13	14.080	14.330	13.700	14.220	14.098	29,453,381
2024-11-12	14.360	14.770	13.930	14.300	14.177	54,176,289
2024-11-11	13.710	14.310	13.670	14.300	14.177	45,685,688
2024-11-08	14.180	14.430	13.730	13.870	13.751	46,829,441
2024-11-07	13.050	14.300	13.010	14.150	14.029	53,545,992
2024-11-06	13.250	13.650	13.000	13.200	13.087	28,022,551
2024-11-05	12.760	13.280	12.710	13.240	13.126	22,563,570
2024-11-04	12.510	12.930	12.510	12.780	12.670	14,027,590
2024-11-01	13.800	13.970	12.570	12.580	12.472	39,137,121
2024-10-31	13.850	14.260	13.600	14.060	13.939	45,989,273

← NewerPage 8 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.