Beijing Creative Distribution Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	6.920	6.970	6.850	6.960	6.914	4,149,061
2023-07-27	6.960	7.040	6.920	6.930	6.884	4,296,375
2023-07-26	7.000	7.000	6.920	6.950	6.904	4,426,233
2023-07-25	6.910	7.000	6.910	7.000	6.953	5,285,726
2023-07-24	6.940	6.940	6.830	6.900	6.854	4,670,661
2023-07-21	6.900	6.960	6.850	6.910	6.864	6,049,330
2023-07-20	7.080	7.120	6.930	6.940	6.894	9,474,562
2023-07-19	7.200	7.250	7.050	7.090	7.043	7,325,339
2023-07-18	7.260	7.280	7.110	7.200	7.152	9,622,100
2023-07-17	7.060	7.560	6.990	7.290	7.242	17,891,640
2023-07-14	7.230	7.250	7.060	7.080	7.033	11,822,896
2023-07-13	7.350	7.440	7.280	7.300	7.251	8,480,594
2023-07-12	7.340	7.440	7.310	7.360	7.311	10,387,787
2023-07-11	7.290	7.360	7.240	7.320	7.271	5,255,607
2023-07-10	7.240	7.370	7.210	7.310	7.261	6,978,795
2023-07-07	7.230	7.270	7.180	7.200	7.152	5,406,700
2023-07-06	7.280	7.330	7.160	7.270	7.222	5,582,411
2023-07-05	7.340	7.380	7.230	7.260	7.212	6,089,227
2023-07-04	7.380	7.430	7.300	7.340	7.291	6,784,233
2023-07-03	7.280	7.450	7.270	7.380	7.331	11,355,621
2023-06-30	7.200	7.290	7.160	7.260	7.212	8,592,279
2023-06-29	7.110	7.230	7.050	7.210	7.162	8,752,979
2023-06-28	7.090	7.140	6.920	7.120	7.073	7,713,562
2023-06-27	6.980	7.120	6.900	7.100	7.053	6,972,638
2023-06-26	7.000	7.050	6.890	6.930	6.884	7,555,139
2023-06-21	7.150	7.220	7.000	7.020	6.973	6,580,825
2023-06-20	7.280	7.310	7.120	7.150	7.102	7,940,107
2023-06-19	7.210	7.240	7.150	7.230	7.182	7,356,945
2023-06-16	7.080	7.260	7.070	7.220	7.172	10,120,890
2023-06-15	6.970	7.120	6.940	7.110	7.063	9,981,042
2023-06-14	7.130	7.140	6.950	6.960	6.914	9,470,003
2023-06-13	7.010	7.140	6.970	7.120	7.073	7,190,619
2023-06-12	7.000	7.040	6.930	7.020	6.973	5,763,717
2023-06-09	6.920	7.020	6.870	7.010	6.963	5,621,467
2023-06-08	7.010	7.040	6.910	6.920	6.874	5,418,694
2023-06-07	7.060	7.060	6.930	7.010	6.963	5,197,764
2023-06-06	7.230	7.260	6.990	7.020	6.973	10,516,992
2023-06-05	7.180	7.290	7.100	7.230	7.182	8,808,100
2023-06-02	7.140	7.270	7.130	7.180	7.132	6,358,962
2023-06-01	7.080	7.220	7.080	7.150	7.102	6,733,231
2023-05-31	7.220	7.240	7.080	7.080	7.033	7,690,927
2023-05-30	7.250	7.350	7.150	7.270	7.222	8,947,700
2023-05-29	7.470	7.530	7.270	7.320	7.271	12,335,408
2023-05-26	7.650	7.670	7.420	7.510	7.460	11,780,804
2023-05-25	7.460	7.690	7.450	7.650	7.599	14,101,667
2023-05-24	7.450	7.610	7.380	7.510	7.460	9,163,231
2023-05-23	7.610	7.680	7.500	7.500	7.450	10,980,159
2023-05-22	7.600	7.770	7.500	7.670	7.619	16,618,005
2023-05-19	7.610	7.640	7.440	7.600	7.549	9,838,699
2023-05-18	7.720	7.720	7.540	7.620	7.569	14,715,485
2023-05-17	7.560	7.750	7.440	7.710	7.659	23,547,462
2023-05-16	7.500	7.740	7.490	7.560	7.510	30,258,705
2023-05-15	7.250	7.490	7.210	7.480	7.430	19,498,719
2023-05-12	7.340	7.340	7.170	7.180	7.132	8,458,509
2023-05-11	7.250	7.510	7.240	7.360	7.311	17,698,714
2023-05-10	6.990	7.240	6.960	7.210	7.162	12,737,420
2023-05-09	7.280	7.310	7.000	7.000	6.953	12,591,554
2023-05-08	7.070	7.410	7.070	7.230	7.182	16,247,332
2023-05-05	7.200	7.230	6.900	7.000	6.953	16,023,411
2023-05-04	7.650	7.790	7.200	7.250	7.202	29,310,330

← NewerPage 14 of 21 · 1,217 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.