Beijing Advanced Digital Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 13.260 | 14.100 | 13.100 | 13.930 | 13.811 | 42,204,711 |
| 2024-10-29 | 13.480 | 14.620 | 13.050 | 13.630 | 13.513 | 47,061,809 |
| 2024-10-28 | 12.940 | 13.570 | 12.800 | 13.440 | 13.325 | 33,766,359 |
| 2024-10-25 | 12.860 | 13.100 | 12.730 | 12.930 | 12.819 | 26,280,289 |
| 2024-10-24 | 12.750 | 12.940 | 12.630 | 12.830 | 12.720 | 24,337,750 |
| 2024-10-23 | 13.420 | 13.840 | 12.770 | 12.880 | 12.770 | 52,697,930 |
| 2024-10-22 | 15.000 | 15.000 | 13.370 | 13.550 | 13.434 | 74,522,117 |
| 2024-10-21 | 14.200 | 15.350 | 13.990 | 15.250 | 15.119 | 92,432,945 |
| 2024-10-18 | 13.390 | 14.690 | 13.310 | 14.210 | 14.088 | 76,379,359 |
| 2024-10-17 | 14.180 | 14.270 | 13.590 | 13.620 | 13.503 | 66,367,523 |
| 2024-10-16 | 12.640 | 14.060 | 12.550 | 13.890 | 13.771 | 63,596,398 |
| 2024-10-15 | 13.000 | 14.360 | 12.900 | 13.220 | 13.107 | 68,630,000 |
| 2024-10-14 | 13.020 | 13.420 | 11.910 | 13.420 | 13.305 | 57,283,566 |
| 2024-10-11 | 12.090 | 13.390 | 12.000 | 12.820 | 12.710 | 50,252,059 |
| 2024-10-10 | 14.020 | 14.300 | 12.600 | 12.610 | 12.502 | 46,674,047 |
| 2024-10-09 | 13.500 | 15.180 | 12.660 | 13.520 | 13.404 | 91,576,922 |
| 2024-10-08 | 14.300 | 14.340 | 12.430 | 14.340 | 14.217 | 87,442,273 |
| 2024-09-30 | 10.690 | 11.980 | 10.580 | 11.950 | 11.848 | 67,715,562 |
| 2024-09-27 | 9.540 | 10.240 | 9.420 | 10.050 | 9.964 | 40,505,832 |
| 2024-09-26 | 9.260 | 9.400 | 9.130 | 9.400 | 9.319 | 25,845,100 |
| 2024-09-25 | 9.300 | 9.580 | 9.190 | 9.320 | 9.240 | 30,268,010 |
| 2024-09-24 | 8.860 | 9.230 | 8.680 | 9.130 | 9.052 | 23,710,410 |
| 2024-09-23 | 8.830 | 8.920 | 8.720 | 8.820 | 8.744 | 13,450,370 |
| 2024-09-20 | 8.730 | 8.920 | 8.700 | 8.810 | 8.734 | 18,914,320 |
| 2024-09-19 | 8.390 | 8.760 | 8.340 | 8.720 | 8.645 | 21,359,131 |
| 2024-09-18 | 8.290 | 8.410 | 8.040 | 8.180 | 8.110 | 7,824,276 |
| 2024-09-13 | 8.630 | 8.650 | 8.300 | 8.320 | 8.249 | 10,534,910 |
| 2024-09-12 | 8.540 | 8.790 | 8.540 | 8.640 | 8.566 | 12,183,580 |
| 2024-09-11 | 8.600 | 8.660 | 8.450 | 8.540 | 8.467 | 7,169,382 |
| 2024-09-10 | 8.510 | 8.720 | 8.240 | 8.680 | 8.606 | 12,256,430 |
| 2024-09-09 | 8.450 | 8.540 | 8.330 | 8.440 | 8.368 | 8,637,312 |
| 2024-09-06 | 8.950 | 8.960 | 8.550 | 8.570 | 8.497 | 19,818,770 |
| 2024-09-05 | 8.930 | 9.200 | 8.910 | 9.000 | 8.923 | 21,930,029 |
| 2024-09-04 | 8.910 | 9.070 | 8.880 | 8.890 | 8.814 | 21,276,260 |
| 2024-09-03 | 8.630 | 9.180 | 8.500 | 9.150 | 9.072 | 36,116,312 |
| 2024-09-02 | 8.840 | 9.100 | 8.600 | 8.690 | 8.616 | 23,973,199 |
| 2024-08-30 | 8.670 | 9.440 | 8.650 | 8.890 | 8.814 | 34,713,680 |
| 2024-08-29 | 8.500 | 8.750 | 8.480 | 8.750 | 8.675 | 21,706,920 |
| 2024-08-28 | 8.530 | 8.870 | 8.460 | 8.650 | 8.576 | 25,156,369 |
| 2024-08-27 | 8.360 | 8.680 | 8.220 | 8.650 | 8.576 | 28,147,641 |
| 2024-08-26 | 8.330 | 8.500 | 8.330 | 8.390 | 8.318 | 16,324,530 |
| 2024-08-23 | 7.990 | 8.650 | 7.970 | 8.460 | 8.387 | 30,750,480 |
| 2024-08-22 | 8.230 | 8.400 | 7.920 | 7.940 | 7.872 | 11,194,740 |
| 2024-08-21 | 8.310 | 8.460 | 8.160 | 8.190 | 8.120 | 11,434,030 |
| 2024-08-20 | 8.590 | 8.650 | 8.330 | 8.360 | 8.288 | 19,657,869 |
| 2024-08-19 | 8.000 | 8.880 | 8.000 | 8.700 | 8.625 | 33,753,688 |
| 2024-08-16 | 7.890 | 8.100 | 7.880 | 8.010 | 7.941 | 7,733,441 |
| 2024-08-15 | 7.840 | 8.160 | 7.810 | 8.090 | 8.021 | 7,516,606 |
| 2024-08-14 | 7.850 | 7.930 | 7.830 | 7.890 | 7.822 | 3,758,172 |
| 2024-08-13 | 7.740 | 7.830 | 7.710 | 7.830 | 7.763 | 3,107,240 |
| 2024-08-12 | 7.810 | 7.890 | 7.720 | 7.780 | 7.713 | 3,671,822 |
| 2024-08-09 | 8.000 | 8.030 | 7.880 | 7.880 | 7.812 | 3,769,813 |
| 2024-08-08 | 8.000 | 8.020 | 7.780 | 7.940 | 7.872 | 4,469,291 |
| 2024-08-07 | 8.040 | 8.090 | 7.990 | 8.010 | 7.941 | 4,170,902 |
| 2024-08-06 | 8.010 | 8.070 | 7.920 | 8.000 | 7.931 | 4,452,960 |
| 2024-08-05 | 8.100 | 8.340 | 7.890 | 7.900 | 7.832 | 7,497,758 |
| 2024-08-02 | 8.380 | 8.390 | 8.180 | 8.190 | 8.120 | 7,453,744 |
| 2024-08-01 | 8.370 | 8.460 | 8.330 | 8.410 | 8.338 | 7,907,480 |
| 2024-07-31 | 8.090 | 8.400 | 8.030 | 8.390 | 8.318 | 10,440,400 |
| 2024-07-30 | 8.070 | 8.120 | 8.010 | 8.080 | 8.011 | 5,138,778 |
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.