Beijing Advanced Digital Technology Co Ltd historical data

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

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
2026-09-23	9.680	9.680	9.520	9.550	9.550	3,623,191
2026-09-22	9.710	9.800	9.630	9.700	9.700	6,118,812
2026-09-21	9.560	9.690	9.530	9.660	9.660	4,450,383
2026-09-18	9.340	9.550	9.300	9.530	9.530	5,550,422
2026-09-17	9.260	9.380	9.180	9.280	9.280	5,146,013
2026-09-16	9.310	9.430	9.200	9.360	9.360	4,442,473
2026-09-15	9.510	9.560	9.330	9.330	9.330	4,694,200
2026-09-14	9.430	9.650	9.430	9.470	9.470	5,155,880
2026-09-11	9.710	9.720	9.380	9.510	9.510	6,882,678
2026-09-10	9.800	9.820	9.710	9.720	9.720	4,469,820
2026-09-09	10.000	10.020	9.810	9.860	9.860	5,974,500
2026-09-08	10.050	10.140	9.980	10.040	10.040	4,224,643
2026-09-07	10.160	10.170	9.970	10.050	10.050	5,818,820
2026-09-04	10.070	10.370	10.050	10.140	10.140	9,919,827
2026-09-03	10.120	10.190	9.950	9.950	9.950	5,143,920
2026-09-02	10.110	10.190	9.970	10.090	10.090	5,115,500
2026-09-01	10.080	10.250	10.060	10.190	10.190	7,189,060
2026-08-31	9.930	10.110	9.830	10.100	10.100	6,489,787
2026-08-28	10.180	10.190	9.990	10.010	10.010	7,136,780
2026-08-27	9.910	10.180	9.910	10.130	10.130	7,030,080
2026-08-26	9.940	10.120	9.870	9.990	9.990	7,533,700
2026-08-25	9.630	10.070	9.600	10.010	10.010	10,510,369
2026-08-24	9.650	9.900	9.630	9.720	9.720	6,542,564
2026-08-21	9.580	9.960	9.530	9.780	9.780	8,262,909
2026-08-20	9.450	9.650	9.450	9.580	9.580	5,441,874
2026-08-19	9.820	9.840	9.450	9.450	9.450	9,315,725
2026-08-18	10.080	10.090	9.830	9.910	9.910	10,125,122
2026-08-17	10.110	10.170	9.900	10.160	10.160	9,737,818
2026-08-14	10.300	10.350	9.870	10.110	10.110	21,669,305
2026-08-13	10.630	10.890	10.630	10.660	10.660	12,153,468
2026-08-12	10.620	10.730	10.580	10.640	10.640	7,667,330
2026-08-11	10.790	10.790	10.580	10.600	10.600	9,715,398
2026-08-10	10.710	10.840	10.650	10.790	10.790	8,452,350
2026-08-07	11.080	11.090	10.570	10.770	10.770	16,016,999
2026-08-06	10.730	11.110	10.730	11.090	11.090	18,637,531
2026-08-05	10.680	11.010	10.670	10.810	10.810	15,231,962
2026-08-04	10.630	10.800	10.580	10.750	10.750	11,615,370
2026-08-03	10.540	10.660	10.480	10.650	10.650	9,449,238
2026-07-31	10.230	10.700	10.230	10.570	10.570	16,484,400
2026-07-30	10.200	10.460	10.200	10.220	10.220	11,801,920
2026-07-29	10.180	10.340	10.020	10.280	10.280	11,748,179
2026-07-28	9.850	10.440	9.820	10.210	10.210	13,636,878
2026-07-27	9.770	10.040	9.650	10.020	10.020	8,324,837
2026-07-24	10.300	10.430	9.830	9.830	9.830	14,660,238

Page 1 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.