Beijing Creative Distribution Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	7.400	7.420	7.330	7.370	7.321	6,900,602
2023-02-01	7.420	7.420	7.320	7.400	7.351	9,983,175
2023-01-31	7.260	7.410	7.220	7.380	7.331	10,401,934
2023-01-30	7.210	7.310	7.200	7.280	7.232	9,786,953
2023-01-20	7.100	7.180	7.090	7.170	7.122	5,849,868
2023-01-19	7.090	7.130	7.030	7.100	7.053	7,195,310
2023-01-18	7.090	7.270	7.050	7.130	7.083	10,804,507
2023-01-17	7.080	7.090	6.990	7.050	7.003	4,508,764
2023-01-16	6.940	7.070	6.920	7.050	7.003	7,501,756
2023-01-13	6.970	7.080	6.900	6.950	6.904	5,467,617
2023-01-12	6.970	7.090	6.960	6.990	6.944	5,436,600
2023-01-11	7.050	7.120	6.950	6.960	6.914	6,902,295
2023-01-10	7.030	7.130	6.980	7.030	6.983	7,107,624
2023-01-09	7.060	7.200	7.010	7.070	7.023	9,868,500
2023-01-06	6.920	7.150	6.910	7.040	6.993	12,341,384
2023-01-05	6.820	6.950	6.770	6.930	6.884	8,045,965
2023-01-04	6.850	6.920	6.770	6.830	6.785	6,518,115
2023-01-03	6.620	6.850	6.580	6.840	6.795	7,545,566
2022-12-30	6.620	6.710	6.580	6.660	6.616	4,378,705
2022-12-29	6.660	6.710	6.560	6.580	6.536	4,964,482
2022-12-28	6.720	6.750	6.630	6.660	6.616	4,709,709
2022-12-27	6.730	6.800	6.610	6.770	6.725	7,771,434
2022-12-26	6.390	6.720	6.390	6.690	6.646	8,702,186
2022-12-23	6.400	6.450	6.290	6.390	6.348	5,444,966
2022-12-22	6.610	6.670	6.380	6.420	6.377	8,362,637
2022-12-21	6.770	6.780	6.530	6.640	6.596	7,603,079
2022-12-20	6.700	6.820	6.670	6.770	6.725	4,921,931
2022-12-19	6.900	6.920	6.660	6.710	6.665	10,148,520
2022-12-16	7.160	7.160	6.900	6.930	6.884	11,097,494
2022-12-15	7.030	7.180	7.030	7.160	7.112	7,646,142
2022-12-14	7.100	7.120	7.030	7.050	7.003	6,428,841
2022-12-13	7.140	7.170	7.050	7.060	7.013	7,585,464
2022-12-12	7.200	7.200	7.080	7.120	7.073	9,764,919
2022-12-09	7.300	7.340	7.200	7.220	7.172	10,130,485
2022-12-08	7.340	7.410	7.260	7.310	7.261	9,458,670
2022-12-07	7.420	7.470	7.360	7.370	7.321	8,862,505
2022-12-06	7.520	7.540	7.400	7.430	7.381	12,889,340
2022-12-05	7.640	7.640	7.500	7.560	7.510	14,534,746
2022-12-02	7.480	7.750	7.450	7.620	7.569	15,711,305
2022-12-01	7.530	7.650	7.490	7.520	7.470	15,343,090
2022-11-30	7.530	7.640	7.460	7.480	7.430	10,435,303
2022-11-29	7.450	7.570	7.430	7.520	7.470	12,299,214
2022-11-28	7.390	7.590	7.330	7.510	7.460	11,961,217
2022-11-25	7.830	7.850	7.500	7.520	7.470	18,018,759
2022-11-24	7.700	7.880	7.670	7.790	7.738	21,722,074
2022-11-23	7.600	7.760	7.350	7.710	7.659	19,185,477
2022-11-22	7.940	7.940	7.600	7.640	7.589	24,007,805
2022-11-21	7.730	8.010	7.720	7.940	7.887	30,280,374
2022-11-18	7.670	7.870	7.560	7.730	7.679	16,898,329
2022-11-17	7.760	7.800	7.570	7.630	7.579	12,696,770
2022-11-16	7.770	7.870	7.710	7.760	7.708	18,337,796
2022-11-15	7.570	7.900	7.460	7.870	7.818	27,391,494
2022-11-14	7.680	7.720	7.430	7.490	7.440	13,616,668
2022-11-11	7.920	7.950	7.680	7.700	7.649	15,011,900
2022-11-10	7.860	7.870	7.730	7.760	7.708	11,753,665
2022-11-09	7.870	7.990	7.820	7.920	7.867	11,459,948
2022-11-08	7.900	7.930	7.770	7.870	7.818	11,006,501
2022-11-07	7.940	7.990	7.820	7.940	7.887	16,672,774
2022-11-04	7.700	8.050	7.680	7.930	7.877	24,623,776
2022-11-03	7.450	7.880	7.420	7.730	7.679	19,856,954

← NewerPage 16 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.