Beijing Creative Distribution Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	5.780	5.840	5.440	5.540	5.503	12,859,933
2024-01-22	6.200	6.260	5.700	5.770	5.732	9,053,200
2024-01-19	6.430	6.460	6.220	6.230	6.189	5,518,075
2024-01-18	6.580	6.590	6.200	6.420	6.377	9,031,689
2024-01-17	6.720	6.750	6.580	6.590	6.546	4,427,822
2024-01-16	6.680	6.770	6.600	6.730	6.685	4,626,615
2024-01-15	6.640	6.740	6.620	6.710	6.665	3,809,711
2024-01-12	6.750	6.790	6.660	6.680	6.636	3,796,297
2024-01-11	6.600	6.700	6.580	6.680	6.636	4,266,700
2024-01-10	6.630	6.710	6.500	6.600	6.556	3,514,610
2024-01-09	6.580	6.750	6.550	6.620	6.576	4,499,130
2024-01-08	6.640	6.680	6.560	6.570	6.526	4,403,810
2024-01-05	6.790	6.840	6.600	6.650	6.606	6,924,000
2024-01-04	6.810	6.840	6.730	6.780	6.735	5,576,349
2024-01-03	6.790	6.840	6.730	6.800	6.755	5,692,165
2024-01-02	6.770	6.840	6.750	6.800	6.755	6,301,172
2023-12-29	6.690	6.770	6.620	6.750	6.705	6,939,452
2023-12-28	6.370	6.700	6.310	6.680	6.636	8,776,175
2023-12-27	6.360	6.390	6.280	6.350	6.308	3,249,653
2023-12-26	6.450	6.450	6.280	6.290	6.248	4,045,975
2023-12-25	6.510	6.550	6.390	6.440	6.397	3,662,620
2023-12-22	6.560	6.610	6.410	6.520	6.477	4,256,920
2023-12-21	6.450	6.570	6.310	6.540	6.497	4,672,397
2023-12-20	6.550	6.600	6.420	6.450	6.407	4,652,257
2023-12-19	6.500	6.580	6.440	6.530	6.487	2,752,810
2023-12-18	6.580	6.620	6.480	6.500	6.457	5,497,506
2023-12-15	6.680	6.690	6.580	6.590	6.546	3,222,458
2023-12-14	6.600	6.700	6.600	6.660	6.616	4,779,020
2023-12-13	6.560	6.680	6.520	6.600	6.556	4,634,804
2023-12-12	6.550	6.610	6.520	6.590	6.546	3,851,510
2023-12-11	6.470	6.560	6.380	6.560	6.516	5,335,322
2023-12-08	6.620	6.620	6.460	6.480	6.437	5,135,841
2023-12-07	6.680	6.680	6.560	6.600	6.556	5,461,925
2023-12-06	6.500	6.700	6.500	6.630	6.586	6,061,890
2023-12-05	6.680	6.680	6.530	6.540	6.497	5,807,408
2023-12-04	6.670	6.720	6.620	6.690	6.646	5,829,011
2023-12-01	6.680	6.700	6.590	6.670	6.626	6,707,958
2023-11-30	6.730	6.790	6.600	6.670	6.626	9,756,531
2023-11-29	6.800	6.850	6.700	6.750	6.705	16,644,023
2023-11-28	6.460	7.050	6.460	6.860	6.814	28,506,406
2023-11-27	6.420	6.500	6.380	6.470	6.427	3,755,667
2023-11-24	6.510	6.510	6.400	6.410	6.367	3,508,117
2023-11-23	6.450	6.520	6.430	6.500	6.457	3,827,626
2023-11-22	6.550	6.570	6.440	6.440	6.397	3,666,310
2023-11-21	6.600	6.630	6.520	6.540	6.497	3,441,025
2023-11-20	6.560	6.600	6.530	6.600	6.556	3,670,030
2023-11-17	6.510	6.570	6.450	6.530	6.487	3,797,175
2023-11-16	6.510	6.550	6.480	6.490	6.447	3,492,673
2023-11-15	6.500	6.560	6.500	6.520	6.477	5,716,530
2023-11-14	6.480	6.510	6.440	6.470	6.427	3,601,703
2023-11-13	6.420	6.480	6.390	6.470	6.427	4,199,900
2023-11-10	6.390	6.420	6.340	6.400	6.357	2,657,859
2023-11-09	6.460	6.470	6.370	6.400	6.357	3,267,100
2023-11-08	6.430	6.460	6.380	6.420	6.377	3,851,689
2023-11-07	6.380	6.440	6.350	6.430	6.387	4,372,291
2023-11-06	6.350	6.420	6.320	6.370	6.328	3,295,028
2023-11-03	6.210	6.340	6.210	6.300	6.258	3,758,619
2023-11-02	6.340	6.340	6.210	6.210	6.169	3,476,729
2023-11-01	6.280	6.310	6.230	6.290	6.248	3,408,710
2023-10-31	6.250	6.280	6.210	6.240	6.199	2,748,270

← NewerPage 12 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.