Beijing Creative Distribution Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	7.880	8.450	7.810	8.200	8.145	74,739,541
2022-08-02	8.100	8.150	7.590	7.680	7.629	27,906,981
2022-08-01	8.220	8.430	7.990	8.250	8.195	24,826,966
2022-07-29	8.390	8.480	8.110	8.130	8.076	28,664,898
2022-07-28	8.280	8.780	8.060	8.280	8.225	39,625,443
2022-07-27	7.910	8.240	7.900	8.170	8.116	24,984,723
2022-07-26	7.800	8.040	7.570	8.010	7.957	20,602,196
2022-07-25	8.310	8.370	7.800	7.860	7.808	27,387,294
2022-07-22	8.000	8.350	7.900	8.300	8.245	39,566,906
2022-07-21	7.830	8.350	7.750	8.110	8.056	41,543,310
2022-07-20	7.730	7.850	7.550	7.800	7.748	20,625,318
2022-07-19	7.920	7.970	7.610	7.740	7.689	27,313,326
2022-07-18	7.820	8.020	7.700	7.950	7.897	23,649,406
2022-07-15	8.020	8.190	7.670	7.680	7.629	31,660,372
2022-07-14	7.820	8.270	7.720	8.000	7.947	54,262,087
2022-07-13	7.760	8.490	7.510	8.230	8.175	76,912,919
2022-07-12	7.380	7.770	7.300	7.720	7.669	24,837,404
2022-07-11	7.590	7.800	7.500	7.730	7.679	24,426,643
2022-07-08	7.950	8.310	7.570	7.580	7.530	28,601,699
2022-07-07	7.240	7.700	7.240	7.680	7.629	23,611,888
2022-07-06	7.520	7.560	7.250	7.360	7.311	12,071,897
2022-07-05	7.440	7.930	7.340	7.530	7.480	19,513,681
2022-07-04	7.130	7.490	7.020	7.400	7.351	13,823,298
2022-07-01	7.180	7.300	7.120	7.190	7.142	11,766,271
2022-06-30	7.300	7.530	7.240	7.310	7.261	15,794,980
2022-06-29	7.580	7.600	7.210	7.210	7.162	28,984,555
2022-06-28	7.750	7.800	7.580	7.740	7.679	44,048,258
2022-06-27	7.770	8.360	7.420	7.980	7.917	67,058,574
2022-06-24	7.280	7.630	7.280	7.600	7.540	36,047,018
2022-06-23	7.270	7.400	7.130	7.370	7.312	39,580,750
2022-06-22	7.000	7.660	6.900	7.450	7.391	52,002,216
2022-06-21	7.070	7.120	6.860	6.960	6.905	16,090,461
2022-06-20	7.120	7.310	7.060	7.110	7.054	22,074,932
2022-06-17	6.830	7.060	6.750	6.980	6.925	13,985,147
2022-06-16	6.810	7.010	6.800	6.890	6.835	14,291,314
2022-06-15	6.760	7.100	6.640	6.870	6.816	18,856,463
2022-06-14	6.750	6.750	6.450	6.720	6.667	11,598,183
2022-06-13	6.640	6.850	6.600	6.760	6.706	10,109,896
2022-06-10	6.670	6.820	6.610	6.680	6.627	10,539,000
2022-06-09	6.820	6.820	6.500	6.640	6.587	13,223,310
2022-06-08	6.740	6.880	6.610	6.820	6.766	16,256,430
2022-06-07	7.100	7.100	6.800	6.860	6.806	18,980,266
2022-06-06	6.950	7.240	6.700	7.100	7.044	31,537,704
2022-06-02	6.990	7.330	6.870	6.950	6.895	29,016,910
2022-06-01	7.000	7.080	6.850	7.060	7.004	26,829,664
2022-05-31	6.700	7.490	6.700	7.320	7.262	42,223,165
2022-05-30	6.720	7.250	6.650	6.930	6.875	45,204,784
2022-05-27	7.050	7.300	7.050	7.300	7.242	19,890,616
2022-05-26	6.140	6.640	5.970	6.640	6.587	20,578,141
2022-05-25	5.710	6.050	5.700	6.040	5.992	7,783,908
2022-05-24	6.050	6.100	5.740	5.760	5.714	12,445,800
2022-05-23	6.030	6.080	5.910	6.050	6.002	8,171,998
2022-05-20	5.940	5.990	5.850	5.970	5.923	9,807,904
2022-05-19	5.690	5.980	5.640	5.940	5.893	12,697,151
2022-05-18	5.770	5.840	5.710	5.750	5.704	7,055,120
2022-05-17	5.750	5.820	5.620	5.790	5.744	9,739,164
2022-05-16	5.800	5.820	5.650	5.750	5.704	7,256,688
2022-05-13	5.790	5.860	5.580	5.720	5.675	10,834,925
2022-05-12	5.980	6.000	5.690	5.790	5.744	19,043,013
2022-05-11	5.450	5.950	5.410	5.950	5.903	13,701,559

← NewerPage 18 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.