Beijing Creative Distribution Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	7.100	7.500	7.040	7.500	7.450	19,808,248
2023-04-27	7.050	7.140	6.920	7.080	7.033	8,365,210
2023-04-26	6.730	7.060	6.730	7.020	6.973	10,872,066
2023-04-25	6.970	6.990	6.700	6.820	6.775	12,056,813
2023-04-24	6.980	7.010	6.900	6.970	6.924	5,979,868
2023-04-21	7.160	7.210	6.980	6.980	6.934	9,461,703
2023-04-20	7.260	7.260	7.050	7.170	7.122	11,288,418
2023-04-19	7.270	7.350	7.170	7.280	7.232	7,906,756
2023-04-18	7.320	7.320	7.200	7.240	7.192	7,723,261
2023-04-17	7.280	7.390	7.230	7.300	7.251	7,451,313
2023-04-14	7.270	7.310	7.210	7.260	7.212	7,864,040
2023-04-13	7.290	7.410	7.260	7.270	7.222	9,231,009
2023-04-12	7.370	7.390	7.250	7.290	7.242	8,483,352
2023-04-11	7.360	7.400	7.270	7.370	7.321	7,234,500
2023-04-10	7.470	7.500	7.300	7.360	7.311	10,808,192
2023-04-07	7.420	7.480	7.410	7.450	7.400	7,966,069
2023-04-06	7.450	7.470	7.350	7.440	7.391	10,464,894
2023-04-04	7.770	7.770	7.400	7.400	7.351	24,184,775
2023-04-03	7.750	7.800	7.670	7.770	7.718	12,375,835
2023-03-31	7.730	7.810	7.670	7.740	7.689	10,598,382
2023-03-30	7.880	7.930	7.710	7.730	7.679	16,443,311
2023-03-29	7.950	8.080	7.880	7.910	7.857	15,409,343
2023-03-28	8.110	8.110	7.840	7.880	7.828	18,915,870
2023-03-27	7.900	8.120	7.770	8.110	8.056	28,316,442
2023-03-24	7.890	7.980	7.810	7.920	7.867	17,422,326
2023-03-23	7.850	7.910	7.780	7.870	7.818	10,578,088
2023-03-22	7.990	8.030	7.830	7.880	7.828	15,560,006
2023-03-21	7.850	7.970	7.780	7.960	7.907	14,425,925
2023-03-20	7.800	7.950	7.670	7.840	7.788	16,917,173
2023-03-17	7.910	7.950	7.760	7.760	7.708	16,215,000
2023-03-16	8.020	8.020	7.780	7.800	7.748	17,933,359
2023-03-15	7.990	8.150	7.980	8.080	8.026	15,831,499
2023-03-14	8.150	8.180	7.900	7.930	7.877	21,926,173
2023-03-13	8.200	8.290	8.020	8.160	8.106	24,900,178
2023-03-10	8.700	8.790	8.200	8.210	8.155	41,076,183
2023-03-09	8.980	9.060	8.810	8.830	8.771	31,932,297
2023-03-08	8.700	9.090	8.650	9.080	9.020	52,117,020
2023-03-07	8.670	8.830	8.620	8.700	8.642	30,346,825
2023-03-06	8.980	8.980	8.620	8.730	8.672	36,966,285
2023-03-03	8.930	9.090	8.860	8.930	8.871	40,456,751
2023-03-02	9.140	9.150	8.830	8.900	8.841	61,407,137
2023-03-01	9.350	9.380	9.030	9.260	9.198	75,662,659
2023-02-28	8.960	9.860	8.880	9.540	9.477	122,764,015
2023-02-27	8.350	9.360	8.350	9.360	9.298	111,990,490
2023-02-24	8.310	8.900	8.260	8.510	8.453	47,532,265
2023-02-23	8.260	8.290	8.120	8.250	8.195	19,501,236
2023-02-22	8.150	8.380	8.130	8.190	8.136	19,584,786
2023-02-21	7.950	8.350	7.900	8.290	8.235	29,832,203
2023-02-20	7.820	7.990	7.750	7.990	7.937	14,782,719
2023-02-17	8.070	8.150	7.840	7.850	7.798	22,435,078
2023-02-16	8.460	8.520	7.940	8.080	8.026	35,325,350
2023-02-15	8.480	8.580	8.380	8.520	8.463	35,135,958
2023-02-14	8.260	8.630	8.070	8.580	8.523	58,511,911
2023-02-13	8.210	8.300	8.170	8.230	8.175	31,593,959
2023-02-10	8.220	8.400	8.060	8.300	8.245	51,536,695
2023-02-09	8.500	8.960	8.290	8.440	8.384	93,112,265
2023-02-08	7.530	8.250	7.420	8.250	8.195	27,464,366
2023-02-07	7.590	7.690	7.430	7.500	7.450	19,025,788
2023-02-06	7.350	7.570	7.340	7.540	7.490	19,644,397
2023-02-03	7.370	7.380	7.210	7.330	7.281	7,975,579

← NewerPage 15 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.