Beijing Advanced Digital Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 9.000 | 9.420 | 8.700 | 9.400 | 9.400 | 10,154,477 |
| 2026-10-22 | 9.350 | 9.390 | 9.040 | 9.040 | 9.040 | 5,953,707 |
| 2026-10-21 | 9.320 | 9.470 | 9.290 | 9.340 | 9.340 | 4,518,440 |
| 2026-10-20 | 9.100 | 9.320 | 9.080 | 9.300 | 9.300 | 4,239,991 |
| 2026-10-19 | 9.060 | 9.220 | 9.020 | 9.130 | 9.130 | 3,705,730 |
| 2026-10-16 | 9.270 | 9.280 | 9.010 | 9.080 | 9.080 | 4,198,718 |
| 2026-10-15 | 9.160 | 9.360 | 9.100 | 9.100 | 9.100 | 4,570,780 |
| 2026-10-14 | 9.470 | 9.480 | 9.290 | 9.310 | 9.310 | 3,274,040 |
| 2026-10-13 | 9.380 | 9.540 | 9.230 | 9.490 | 9.490 | 4,829,492 |
| 2026-10-12 | 9.490 | 9.510 | 9.370 | 9.410 | 9.410 | 3,832,230 |
| 2026-10-09 | 9.110 | 9.500 | 8.970 | 9.470 | 9.470 | 7,678,813 |
| 2026-10-08 | 9.360 | 9.360 | 9.120 | 9.150 | 9.150 | 3,842,088 |
| 2026-09-30 | 9.430 | 9.460 | 9.240 | 9.270 | 9.270 | 3,289,800 |
| 2026-09-29 | 9.250 | 9.460 | 9.220 | 9.360 | 9.360 | 3,740,981 |
| 2026-09-28 | 9.510 | 9.530 | 9.160 | 9.250 | 9.250 | 4,833,127 |
| 2026-09-24 | 9.530 | 9.570 | 9.420 | 9.420 | 9.420 | 3,313,245 |
Page 1 of 1 · 16 trading days
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.