Beijing Creative Distribution Automation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4.740 | 4.780 | 4.650 | 4.760 | 4.728 | 5,016,159 |
| 2024-04-25 | 4.650 | 4.740 | 4.590 | 4.700 | 4.669 | 3,944,269 |
| 2024-04-24 | 4.600 | 4.700 | 4.550 | 4.660 | 4.629 | 4,970,230 |
| 2024-04-23 | 4.540 | 4.610 | 4.520 | 4.570 | 4.540 | 3,498,648 |
| 2024-04-22 | 4.570 | 4.600 | 4.410 | 4.540 | 4.510 | 3,996,000 |
| 2024-04-19 | 4.740 | 4.760 | 4.540 | 4.580 | 4.550 | 5,213,153 |
| 2024-04-18 | 4.800 | 4.850 | 4.700 | 4.700 | 4.669 | 6,433,601 |
| 2024-04-17 | 4.490 | 4.820 | 4.490 | 4.810 | 4.778 | 8,907,652 |
| 2024-04-16 | 4.990 | 5.000 | 4.490 | 4.500 | 4.470 | 11,855,148 |
| 2024-04-15 | 5.260 | 5.260 | 4.820 | 4.990 | 4.957 | 12,104,325 |
| 2024-04-12 | 5.520 | 5.520 | 5.230 | 5.260 | 5.225 | 10,467,399 |
| 2024-04-11 | 5.620 | 5.630 | 5.450 | 5.530 | 5.493 | 9,724,910 |
| 2024-04-10 | 5.500 | 5.640 | 5.420 | 5.630 | 5.593 | 16,347,440 |
| 2024-04-09 | 5.400 | 5.670 | 5.330 | 5.540 | 5.503 | 9,947,100 |
| 2024-04-08 | 5.370 | 5.670 | 5.250 | 5.470 | 5.434 | 12,092,066 |
| 2024-04-03 | 5.510 | 5.510 | 5.360 | 5.370 | 5.334 | 6,368,935 |
| 2024-04-02 | 5.450 | 5.600 | 5.440 | 5.510 | 5.473 | 8,659,935 |
| 2024-04-01 | 5.360 | 5.470 | 5.350 | 5.440 | 5.404 | 6,226,130 |
| 2024-03-29 | 5.240 | 5.370 | 5.220 | 5.330 | 5.295 | 4,193,150 |
| 2024-03-28 | 5.130 | 5.340 | 5.130 | 5.240 | 5.205 | 7,634,500 |
| 2024-03-27 | 5.450 | 5.460 | 5.110 | 5.140 | 5.106 | 8,052,310 |
| 2024-03-26 | 5.360 | 5.480 | 5.330 | 5.480 | 5.444 | 8,364,078 |
| 2024-03-25 | 5.440 | 5.520 | 5.310 | 5.330 | 5.295 | 7,915,414 |
| 2024-03-22 | 5.630 | 5.640 | 5.480 | 5.480 | 5.444 | 10,811,999 |
| 2024-03-21 | 5.630 | 5.770 | 5.600 | 5.680 | 5.642 | 13,978,852 |
| 2024-03-20 | 5.610 | 5.670 | 5.540 | 5.620 | 5.583 | 10,847,309 |
| 2024-03-19 | 5.750 | 5.760 | 5.600 | 5.600 | 5.563 | 14,439,377 |
| 2024-03-18 | 5.600 | 5.740 | 5.520 | 5.700 | 5.662 | 20,998,230 |
| 2024-03-15 | 5.620 | 5.690 | 5.490 | 5.660 | 5.622 | 25,351,562 |
| 2024-03-14 | 5.950 | 6.300 | 5.680 | 5.780 | 5.742 | 46,888,887 |
| 2024-03-13 | 5.330 | 5.830 | 5.240 | 5.830 | 5.791 | 29,115,589 |
| 2024-03-12 | 5.480 | 5.580 | 5.240 | 5.300 | 5.265 | 33,481,509 |
| 2024-03-11 | 4.980 | 5.480 | 4.980 | 5.480 | 5.444 | 22,217,290 |
| 2024-03-08 | 4.990 | 5.010 | 4.900 | 4.980 | 4.947 | 4,467,500 |
| 2024-03-07 | 5.080 | 5.090 | 4.910 | 4.950 | 4.917 | 6,718,796 |
| 2024-03-06 | 4.840 | 5.080 | 4.800 | 5.030 | 4.997 | 10,019,177 |
| 2024-03-05 | 4.990 | 4.990 | 4.830 | 4.850 | 4.818 | 7,459,959 |
| 2024-03-04 | 5.130 | 5.140 | 4.900 | 4.990 | 4.957 | 14,417,518 |
| 2024-03-01 | 4.980 | 5.180 | 4.930 | 5.120 | 5.086 | 19,305,463 |
| 2024-02-29 | 4.520 | 4.880 | 4.520 | 4.880 | 4.848 | 10,772,101 |
| 2024-02-28 | 5.040 | 5.190 | 4.570 | 4.600 | 4.569 | 15,253,925 |
| 2024-02-27 | 4.910 | 5.030 | 4.800 | 5.030 | 4.997 | 8,587,716 |
| 2024-02-26 | 4.770 | 5.040 | 4.740 | 4.930 | 4.897 | 11,881,545 |
| 2024-02-23 | 4.550 | 4.760 | 4.520 | 4.750 | 4.718 | 10,575,800 |
| 2024-02-22 | 4.370 | 4.590 | 4.360 | 4.520 | 4.490 | 7,888,038 |
| 2024-02-21 | 4.220 | 4.580 | 4.220 | 4.430 | 4.401 | 11,878,900 |
| 2024-02-20 | 4.190 | 4.240 | 4.070 | 4.210 | 4.182 | 8,240,692 |
| 2024-02-19 | 4.080 | 4.290 | 4.080 | 4.160 | 4.132 | 12,969,690 |
| 2024-02-08 | 3.650 | 4.000 | 3.570 | 4.000 | 3.973 | 16,941,163 |
| 2024-02-07 | 4.000 | 4.010 | 3.560 | 3.640 | 3.616 | 21,291,248 |
| 2024-02-06 | 3.820 | 4.190 | 3.750 | 3.960 | 3.934 | 19,712,665 |
| 2024-02-05 | 4.660 | 4.680 | 4.170 | 4.170 | 4.142 | 10,001,897 |
| 2024-02-02 | 4.900 | 4.970 | 4.390 | 4.630 | 4.599 | 10,057,328 |
| 2024-02-01 | 5.000 | 5.030 | 4.760 | 4.880 | 4.848 | 7,539,994 |
| 2024-01-31 | 5.370 | 5.390 | 4.970 | 5.000 | 4.967 | 10,381,212 |
| 2024-01-30 | 5.620 | 5.650 | 5.400 | 5.450 | 5.414 | 5,626,538 |
| 2024-01-29 | 5.830 | 5.860 | 5.620 | 5.650 | 5.612 | 6,654,500 |
| 2024-01-26 | 5.870 | 5.990 | 5.820 | 5.820 | 5.781 | 5,944,949 |
| 2024-01-25 | 5.630 | 5.870 | 5.560 | 5.870 | 5.831 | 8,076,000 |
| 2024-01-24 | 5.550 | 5.690 | 5.360 | 5.610 | 5.573 | 10,236,705 |
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.