Beijing Creative Distribution Automation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 4.660 | 4.860 | 4.620 | 4.810 | 4.778 | 8,044,612 |
| 2024-07-24 | 4.810 | 4.850 | 4.660 | 4.700 | 4.669 | 6,983,687 |
| 2024-07-23 | 4.830 | 4.940 | 4.780 | 4.800 | 4.768 | 8,452,132 |
| 2024-07-22 | 4.730 | 4.860 | 4.730 | 4.860 | 4.828 | 9,177,047 |
| 2024-07-19 | 4.660 | 4.820 | 4.660 | 4.770 | 4.738 | 7,749,960 |
| 2024-07-18 | 4.640 | 4.770 | 4.580 | 4.720 | 4.689 | 8,703,360 |
| 2024-07-17 | 4.870 | 4.870 | 4.680 | 4.700 | 4.669 | 9,479,300 |
| 2024-07-16 | 4.910 | 4.960 | 4.790 | 4.860 | 4.828 | 10,815,259 |
| 2024-07-15 | 5.200 | 5.200 | 4.920 | 4.940 | 4.907 | 15,280,600 |
| 2024-07-12 | 5.220 | 5.300 | 5.160 | 5.210 | 5.175 | 17,815,264 |
| 2024-07-11 | 4.900 | 5.270 | 4.860 | 5.230 | 5.195 | 28,064,862 |
| 2024-07-10 | 4.920 | 4.940 | 4.800 | 4.830 | 4.798 | 12,011,721 |
| 2024-07-09 | 4.760 | 4.940 | 4.740 | 4.920 | 4.887 | 16,911,794 |
| 2024-07-08 | 5.040 | 5.040 | 4.790 | 4.810 | 4.778 | 19,795,338 |
| 2024-07-05 | 5.240 | 5.280 | 4.980 | 5.050 | 5.016 | 20,924,480 |
| 2024-07-04 | 5.440 | 5.620 | 5.200 | 5.230 | 5.195 | 25,505,514 |
| 2024-07-03 | 5.820 | 5.850 | 5.430 | 5.560 | 5.523 | 37,145,557 |
| 2024-07-02 | 6.000 | 6.190 | 5.900 | 5.950 | 5.910 | 49,343,785 |
| 2024-07-01 | 5.940 | 6.470 | 5.900 | 6.300 | 6.258 | 71,346,655 |
| 2024-06-28 | 5.500 | 5.990 | 5.490 | 5.880 | 5.841 | 42,198,408 |
| 2024-06-27 | 5.620 | 6.000 | 5.360 | 5.700 | 5.662 | 37,076,002 |
| 2024-06-26 | 5.660 | 5.770 | 5.550 | 5.730 | 5.692 | 25,768,114 |
| 2024-06-25 | 5.680 | 6.030 | 5.470 | 5.820 | 5.781 | 41,838,934 |
| 2024-06-24 | 5.400 | 5.800 | 5.300 | 5.780 | 5.742 | 38,951,854 |
| 2024-06-21 | 5.310 | 5.800 | 5.240 | 5.570 | 5.533 | 37,142,057 |
| 2024-06-20 | 5.340 | 5.530 | 5.230 | 5.420 | 5.384 | 25,158,430 |
| 2024-06-19 | 5.470 | 5.520 | 5.320 | 5.340 | 5.305 | 25,263,783 |
| 2024-06-18 | 5.310 | 5.680 | 5.220 | 5.580 | 5.543 | 41,268,535 |
| 2024-06-17 | 5.270 | 5.580 | 5.240 | 5.310 | 5.275 | 42,374,702 |
| 2024-06-14 | 5.160 | 5.540 | 5.160 | 5.540 | 5.503 | 31,074,156 |
| 2024-06-13 | 4.580 | 5.040 | 4.560 | 5.040 | 5.007 | 10,635,087 |
| 2024-06-12 | 4.540 | 4.620 | 4.470 | 4.580 | 4.550 | 4,214,859 |
| 2024-06-11 | 4.560 | 4.590 | 4.430 | 4.550 | 4.520 | 4,168,911 |
| 2024-06-07 | 4.590 | 4.640 | 4.500 | 4.550 | 4.520 | 5,170,218 |
| 2024-06-06 | 4.820 | 4.850 | 4.440 | 4.520 | 4.490 | 10,195,627 |
| 2024-06-05 | 5.030 | 5.040 | 4.800 | 4.810 | 4.778 | 6,806,083 |
| 2024-06-04 | 5.000 | 5.080 | 4.860 | 5.070 | 5.036 | 7,098,176 |
| 2024-06-03 | 5.210 | 5.210 | 5.000 | 5.040 | 5.007 | 8,449,569 |
| 2024-05-31 | 5.240 | 5.280 | 5.160 | 5.220 | 5.185 | 4,937,189 |
| 2024-05-30 | 5.390 | 5.440 | 5.240 | 5.260 | 5.225 | 7,385,328 |
| 2024-05-29 | 5.400 | 5.470 | 5.300 | 5.350 | 5.314 | 8,624,733 |
| 2024-05-28 | 5.300 | 5.470 | 5.250 | 5.420 | 5.384 | 14,974,051 |
| 2024-05-27 | 5.340 | 5.500 | 5.190 | 5.330 | 5.295 | 14,084,900 |
| 2024-05-24 | 5.160 | 5.330 | 5.160 | 5.220 | 5.185 | 7,137,773 |
| 2024-05-23 | 5.310 | 5.330 | 5.120 | 5.140 | 5.106 | 6,647,803 |
| 2024-05-22 | 5.240 | 5.490 | 5.210 | 5.300 | 5.265 | 10,649,323 |
| 2024-05-21 | 5.270 | 5.320 | 5.160 | 5.210 | 5.175 | 4,787,720 |
| 2024-05-20 | 5.280 | 5.380 | 5.240 | 5.270 | 5.235 | 6,414,557 |
| 2024-05-17 | 5.240 | 5.350 | 5.210 | 5.300 | 5.265 | 6,913,647 |
| 2024-05-16 | 5.310 | 5.370 | 5.220 | 5.250 | 5.215 | 9,527,200 |
| 2024-05-15 | 5.380 | 5.650 | 5.320 | 5.320 | 5.285 | 14,042,310 |
| 2024-05-14 | 5.300 | 5.680 | 5.270 | 5.460 | 5.424 | 17,219,616 |
| 2024-05-13 | 5.480 | 5.480 | 5.210 | 5.320 | 5.285 | 11,470,234 |
| 2024-05-10 | 5.260 | 5.410 | 5.180 | 5.310 | 5.275 | 7,788,044 |
| 2024-05-09 | 5.130 | 5.270 | 5.130 | 5.240 | 5.205 | 5,746,447 |
| 2024-05-08 | 5.130 | 5.170 | 5.080 | 5.120 | 5.086 | 4,324,176 |
| 2024-05-07 | 5.180 | 5.200 | 5.070 | 5.130 | 5.096 | 4,757,087 |
| 2024-05-06 | 5.100 | 5.210 | 5.080 | 5.170 | 5.136 | 7,466,932 |
| 2024-04-30 | 4.950 | 5.140 | 4.950 | 5.000 | 4.967 | 7,174,450 |
| 2024-04-29 | 4.760 | 4.980 | 4.760 | 4.960 | 4.927 | 5,659,887 |
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.