Beijing Creative Distribution Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	7.450	7.880	7.420	7.730	7.679	19,856,954
2022-11-02	7.500	7.640	7.420	7.530	7.480	16,288,862
2022-11-01	7.200	7.530	7.200	7.510	7.460	20,685,124
2022-10-31	7.160	7.260	7.070	7.200	7.152	11,269,211
2022-10-28	7.550	7.610	7.150	7.180	7.132	25,098,984
2022-10-27	7.990	8.140	7.750	7.750	7.698	25,469,078
2022-10-26	7.910	8.070	7.740	7.990	7.937	33,395,991
2022-10-25	7.730	8.150	7.600	8.150	8.096	29,159,811
2022-10-24	7.930	8.000	7.740	7.790	7.738	14,890,294
2022-10-21	7.820	7.980	7.770	7.860	7.808	14,122,898
2022-10-20	7.870	7.950	7.710	7.750	7.698	17,419,976
2022-10-19	7.900	8.190	7.870	7.960	7.907	20,908,773
2022-10-18	7.910	8.120	7.860	7.950	7.897	21,084,025
2022-10-17	7.900	7.910	7.700	7.880	7.828	18,080,394
2022-10-14	7.690	8.000	7.620	7.950	7.897	26,565,175
2022-10-13	7.410	7.740	7.370	7.610	7.559	20,274,117
2022-10-12	7.220	7.490	7.140	7.480	7.430	14,658,564
2022-10-11	7.080	7.320	7.050	7.230	7.182	11,517,312
2022-10-10	7.180	7.350	7.010	7.060	7.013	11,332,061
2022-09-30	7.310	7.480	7.150	7.150	7.102	12,516,713
2022-09-29	7.410	7.500	7.200	7.410	7.361	17,035,202
2022-09-28	7.800	7.890	7.330	7.330	7.281	22,667,878
2022-09-27	7.810	7.950	7.610	7.830	7.778	15,419,267
2022-09-26	7.650	7.920	7.610	7.750	7.698	16,750,607
2022-09-23	7.880	8.050	7.650	7.720	7.669	18,130,842
2022-09-22	7.800	8.140	7.780	7.910	7.857	20,967,343
2022-09-21	7.850	8.040	7.770	7.950	7.897	20,399,243
2022-09-20	7.710	7.970	7.710	7.910	7.857	22,100,861
2022-09-19	7.750	7.850	7.580	7.630	7.579	17,600,630
2022-09-16	7.870	8.050	7.760	7.770	7.718	22,564,776
2022-09-15	8.740	8.770	7.840	7.980	7.927	42,308,116
2022-09-14	8.610	8.950	8.560	8.660	8.602	28,411,808
2022-09-13	9.000	9.080	8.660	8.780	8.722	26,524,298
2022-09-09	9.350	9.430	8.890	8.980	8.920	32,970,014
2022-09-08	9.750	9.920	9.330	9.330	9.268	47,618,453
2022-09-07	9.140	10.210	9.090	9.730	9.665	67,668,471
2022-09-06	9.010	9.380	8.740	9.280	9.218	46,781,019
2022-09-05	8.860	9.160	8.800	8.900	8.841	38,078,320
2022-09-02	8.730	9.070	8.510	8.750	8.692	48,006,084
2022-09-01	9.400	9.600	8.820	8.820	8.761	65,368,027
2022-08-31	10.510	10.730	9.800	9.800	9.735	79,493,013
2022-08-30	11.930	12.300	10.810	10.890	10.818	119,605,738
2022-08-29	10.000	11.370	9.550	11.370	11.294	71,296,933
2022-08-26	10.760	11.140	10.090	10.340	10.271	88,191,405
2022-08-25	10.580	11.200	10.000	10.850	10.778	107,657,716
2022-08-24	10.400	10.910	9.990	10.560	10.490	112,276,428
2022-08-23	9.450	10.370	9.430	10.370	10.301	79,417,683
2022-08-22	10.300	10.420	9.410	9.430	9.367	91,983,595
2022-08-19	10.050	11.070	10.030	10.450	10.381	111,027,344
2022-08-18	11.000	11.620	10.140	10.300	10.232	150,624,097
2022-08-17	9.770	10.560	9.610	10.560	10.490	53,001,702
2022-08-16	8.670	9.600	8.650	9.600	9.536	73,067,842
2022-08-15	8.400	9.140	8.300	8.730	8.672	59,571,402
2022-08-12	8.540	8.600	8.280	8.310	8.255	28,513,859
2022-08-11	8.500	9.000	8.280	8.560	8.503	50,961,815
2022-08-10	8.200	8.460	8.110	8.300	8.245	26,987,214
2022-08-09	8.320	8.360	8.110	8.210	8.155	25,830,148
2022-08-08	7.660	8.260	7.420	8.200	8.145	35,318,615
2022-08-05	7.940	7.940	7.560	7.760	7.708	34,633,213
2022-08-04	7.900	8.220	7.850	8.010	7.957	54,083,202

← NewerPage 17 of 21 · 1,218 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.