Beijing Creative Distribution Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	6.320	6.320	6.230	6.250	6.208	3,311,685
2023-10-27	6.120	6.290	6.090	6.270	6.228	5,082,438
2023-10-26	6.020	6.140	5.950	6.120	6.079	3,684,930
2023-10-25	6.010	6.120	5.980	6.080	6.040	3,545,443
2023-10-24	5.900	5.980	5.830	5.950	5.910	3,667,972
2023-10-23	6.150	6.180	5.850	5.900	5.861	5,818,132
2023-10-20	6.090	6.210	6.050	6.150	6.109	2,954,414
2023-10-19	6.160	6.240	6.080	6.090	6.050	3,049,520
2023-10-18	6.330	6.340	6.160	6.160	6.119	3,300,811
2023-10-17	6.300	6.340	6.280	6.330	6.288	2,093,505
2023-10-16	6.370	6.380	6.270	6.300	6.258	3,185,328
2023-10-13	6.370	6.420	6.340	6.370	6.328	2,759,700
2023-10-12	6.340	6.440	6.320	6.430	6.387	3,762,415
2023-10-11	6.380	6.390	6.310	6.340	6.298	2,876,500
2023-10-10	6.330	6.380	6.300	6.360	6.318	3,426,687
2023-10-09	6.400	6.410	6.300	6.340	6.298	4,348,616
2023-09-28	6.260	6.330	6.260	6.290	6.248	2,296,643
2023-09-27	6.110	6.310	6.110	6.260	6.218	4,569,138
2023-09-26	6.250	6.260	6.150	6.160	6.119	2,326,884
2023-09-25	6.330	6.330	6.200	6.220	6.179	2,440,057
2023-09-22	6.130	6.290	6.120	6.280	6.238	3,169,113
2023-09-21	6.170	6.220	6.120	6.140	6.099	2,099,532
2023-09-20	6.260	6.260	6.160	6.170	6.129	2,442,386
2023-09-19	6.330	6.330	6.220	6.240	6.199	2,571,285
2023-09-18	6.240	6.370	6.170	6.330	6.288	3,170,445
2023-09-15	6.260	6.300	6.230	6.250	6.208	2,599,022
2023-09-14	6.320	6.330	6.200	6.240	6.199	3,137,750
2023-09-13	6.390	6.410	6.250	6.310	6.268	3,875,800
2023-09-12	6.440	6.440	6.350	6.390	6.348	2,392,195
2023-09-11	6.370	6.440	6.340	6.420	6.377	3,871,710
2023-09-08	6.350	6.410	6.320	6.370	6.328	3,032,185
2023-09-07	6.550	6.560	6.380	6.390	6.348	5,776,826
2023-09-06	6.530	6.610	6.460	6.570	6.526	7,996,997
2023-09-05	6.460	6.850	6.420	6.610	6.566	13,030,993
2023-09-04	6.340	6.480	6.320	6.470	6.427	4,293,593
2023-09-01	6.370	6.410	6.300	6.320	6.278	2,712,002
2023-08-31	6.480	6.480	6.340	6.370	6.328	3,551,300
2023-08-30	6.430	6.510	6.370	6.450	6.407	3,770,531
2023-08-29	6.280	6.430	6.250	6.430	6.387	4,705,464
2023-08-28	6.490	6.580	6.250	6.290	6.248	6,753,155
2023-08-25	6.360	6.400	6.190	6.220	6.179	4,360,209
2023-08-24	6.330	6.420	6.300	6.350	6.308	3,282,155
2023-08-23	6.450	6.460	6.350	6.350	6.308	2,729,056
2023-08-22	6.580	6.580	6.360	6.490	6.447	4,747,264
2023-08-21	6.630	6.680	6.520	6.520	6.477	2,951,879
2023-08-18	6.670	6.750	6.630	6.630	6.586	4,056,700
2023-08-17	6.570	6.690	6.510	6.680	6.636	3,843,112
2023-08-16	6.650	6.690	6.550	6.570	6.526	4,067,508
2023-08-15	6.720	6.780	6.640	6.690	6.646	2,841,191
2023-08-14	6.710	6.790	6.600	6.780	6.735	5,729,277
2023-08-11	6.880	6.900	6.730	6.770	6.725	6,506,760
2023-08-10	6.900	6.950	6.880	6.880	6.834	3,971,412
2023-08-09	6.970	7.000	6.890	6.920	6.874	4,069,386
2023-08-08	6.980	7.020	6.930	6.950	6.904	3,481,910
2023-08-07	7.040	7.040	6.960	7.000	6.953	3,237,030
2023-08-04	7.040	7.050	7.000	7.020	6.973	4,771,040
2023-08-03	7.010	7.030	6.980	7.010	6.963	2,975,700
2023-08-02	7.050	7.050	6.970	7.030	6.983	3,608,004
2023-08-01	7.050	7.050	6.970	7.020	6.973	3,883,343
2023-07-31	6.930	7.050	6.930	7.030	6.983	5,423,472

← NewerPage 13 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.