Beijing Creative Distribution Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	12.840	13.190	12.840	13.140	13.140	3,877,339
2026-10-19	12.760	13.170	12.760	12.910	12.910	3,478,951
2026-10-16	13.460	13.580	12.860	12.890	12.890	6,776,146
2026-10-15	12.640	13.620	12.580	13.370	13.370	9,302,199
2026-10-14	13.250	13.310	12.870	12.900	12.900	2,703,190
2026-10-13	13.080	13.360	12.800	13.250	13.250	4,851,204
2026-10-12	13.420	13.490	13.240	13.290	13.290	3,698,081
2026-10-09	13.200	13.580	12.710	13.500	13.500	7,873,104
2026-10-08	13.510	13.880	13.220	13.290	13.290	5,167,700
2026-09-30	13.580	13.650	13.390	13.430	13.430	3,931,353
2026-09-29	13.280	13.610	13.280	13.450	13.450	4,122,680
2026-09-28	13.720	13.800	13.250	13.420	13.420	4,732,532
2026-09-24	13.900	13.930	13.680	13.710	13.710	4,418,270
2026-09-23	14.210	14.240	13.810	13.940	13.940	7,402,449
2026-09-22	14.390	14.470	13.980	14.110	14.110	8,182,899
2026-09-21	14.600	14.600	14.280	14.380	14.380	5,707,860
2026-09-18	14.650	14.920	14.360	14.490	14.490	8,810,973
2026-09-17	14.800	14.940	14.550	14.690	14.690	6,110,400
2026-09-16	14.120	14.980	14.000	14.900	14.900	10,311,057
2026-09-15	14.400	14.440	14.110	14.120	14.120	3,676,900
2026-09-14	14.360	14.630	14.330	14.400	14.400	4,517,003
2026-09-11	14.400	14.540	14.100	14.390	14.390	7,315,097
2026-09-10	14.510	14.880	14.370	14.500	14.500	6,910,820
2026-09-09	14.670	14.710	14.400	14.600	14.600	6,394,719
2026-09-08	14.550	14.860	14.440	14.610	14.610	8,112,009
2026-09-07	14.580	14.780	14.200	14.540	14.540	9,253,809
2026-09-04	14.780	15.280	14.510	14.580	14.580	13,405,838
2026-09-03	15.090	15.300	14.560	14.780	14.780	13,201,757
2026-09-02	14.850	15.350	14.600	15.080	15.080	14,576,306
2026-09-01	15.250	15.260	14.630	14.870	14.870	8,360,095
2026-08-31	14.400	15.260	14.400	14.990	14.990	8,448,805
2026-08-28	14.580	15.100	14.500	14.590	14.590	8,287,204
2026-08-27	14.670	14.790	14.460	14.540	14.540	8,382,773
2026-08-26	14.500	15.000	14.380	14.700	14.700	8,961,258
2026-08-25	14.110	14.420	14.000	14.360	14.360	5,891,267
2026-08-24	14.400	14.450	13.930	14.230	14.230	7,412,438
2026-08-21	14.490	14.640	14.200	14.450	14.450	6,048,960
2026-08-20	14.180	14.600	13.990	14.550	14.550	9,757,453
2026-08-19	15.000	15.020	13.930	14.040	14.040	12,152,478
2026-08-18	15.350	15.600	15.000	15.060	15.060	9,166,354
2026-08-17	15.060	15.430	14.900	15.350	15.350	10,656,662
2026-08-14	15.100	15.260	14.750	14.940	14.940	8,534,721
2026-08-13	15.310	15.550	15.020	15.040	15.040	13,156,430
2026-08-12	14.800	15.400	14.510	15.260	15.260	21,383,508
2026-08-11	16.640	16.640	15.010	15.010	15.010	34,557,117
2026-08-10	16.470	16.830	16.210	16.680	16.680	13,028,245
2026-08-07	16.370	16.570	15.950	16.500	16.500	13,971,872
2026-08-06	16.290	16.440	15.600	16.370	16.370	23,841,863
2026-08-05	15.200	16.310	15.160	16.140	16.140	26,362,389
2026-08-04	14.260	15.160	14.260	15.090	15.090	18,735,158
2026-08-03	13.900	14.290	13.800	14.140	14.140	9,232,490
2026-07-31	13.610	14.200	13.610	13.950	13.950	9,321,418
2026-07-30	14.070	14.290	13.090	13.380	13.380	16,539,818
2026-07-29	14.500	14.590	13.810	14.070	14.070	14,500,588
2026-07-28	15.020	15.260	14.310	14.520	14.520	16,726,631
2026-07-27	14.800	15.500	14.500	15.270	15.270	22,633,996
2026-07-24	13.850	14.650	13.630	14.510	14.510	17,987,566
2026-07-23	13.890	14.660	13.730	14.270	14.270	19,634,889
2026-07-22	13.630	14.100	13.350	13.690	13.690	17,698,094
2026-07-21	12.820	13.730	12.150	13.630	13.630	27,339,250

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-10	0.0320 CNY
2025-06-18	0.0300 CNY
2022-06-29	0.0100 CNY
2021-06-11	0.0710 CNY
2020-05-19	0.0600 CNY
2019-06-10	0.0600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.