Beijing Creative Distribution Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	5.250	5.430	5.200	5.410	5.367	6,371,730
2022-05-09	5.220	5.420	5.210	5.310	5.268	6,347,472
2022-05-06	5.160	5.270	5.110	5.200	5.159	6,858,017
2022-05-05	5.180	5.340	5.150	5.250	5.208	7,451,076
2022-04-29	5.230	5.280	5.130	5.230	5.189	9,983,394
2022-04-28	5.340	5.350	5.070	5.130	5.089	13,648,560
2022-04-27	5.080	5.540	5.060	5.530	5.486	11,268,447
2022-04-26	5.440	5.460	5.030	5.170	5.129	8,165,021
2022-04-25	5.970	5.970	5.420	5.440	5.397	10,951,605
2022-04-22	6.030	6.200	6.000	6.010	5.962	8,578,912
2022-04-21	6.420	6.530	6.270	6.280	6.230	9,638,269
2022-04-20	6.340	6.600	6.240	6.470	6.419	17,620,825
2022-04-19	6.340	6.420	6.230	6.320	6.270	5,320,795
2022-04-18	6.310	6.360	6.080	6.360	6.310	7,036,986
2022-04-15	6.260	6.350	6.180	6.320	6.270	6,262,954
2022-04-14	6.260	6.390	6.260	6.280	6.230	5,212,555
2022-04-13	6.420	6.470	6.280	6.280	6.230	7,309,299
2022-04-12	6.240	6.700	6.220	6.550	6.498	11,111,996
2022-04-11	6.510	6.540	6.210	6.240	6.191	10,521,760
2022-04-08	6.850	6.890	6.540	6.600	6.548	12,046,203
2022-04-07	7.100	7.100	6.850	6.850	6.796	9,836,736
2022-04-06	7.020	7.160	6.980	7.140	7.083	7,077,881
2022-04-01	7.170	7.190	7.000	7.090	7.034	11,653,714
2022-03-31	7.300	7.340	7.210	7.220	7.163	7,587,429
2022-03-30	7.250	7.430	7.210	7.320	7.262	8,858,200
2022-03-29	7.310	7.360	7.150	7.180	7.123	9,063,357
2022-03-28	7.380	7.430	7.190	7.290	7.232	8,860,002
2022-03-25	7.600	7.700	7.410	7.410	7.351	13,708,416
2022-03-24	7.650	8.000	7.620	7.660	7.599	18,147,743
2022-03-23	8.000	8.070	7.780	7.820	7.758	25,613,025
2022-03-22	7.760	7.910	7.620	7.830	7.768	18,606,594
2022-03-21	7.790	7.840	7.550	7.690	7.629	17,566,129
2022-03-18	7.880	7.980	7.700	7.800	7.738	17,500,396
2022-03-17	7.450	8.000	7.380	7.900	7.837	30,545,671
2022-03-16	7.400	7.520	7.080	7.390	7.331	17,630,469
2022-03-15	7.660	7.750	7.200	7.250	7.193	18,049,623
2022-03-14	7.510	8.080	7.400	7.720	7.659	27,164,236
2022-03-11	7.080	7.690	7.020	7.600	7.540	22,588,355
2022-03-10	7.200	7.300	7.140	7.190	7.133	9,054,799
2022-03-09	7.160	7.230	6.700	7.060	7.004	11,842,656
2022-03-08	7.420	7.520	7.080	7.110	7.054	9,981,893
2022-03-07	7.620	7.630	7.380	7.410	7.351	9,273,271
2022-03-04	7.830	7.870	7.650	7.670	7.609	9,831,601
2022-03-03	7.960	7.970	7.850	7.880	7.818	11,171,390
2022-03-02	7.780	7.970	7.680	7.900	7.837	15,656,619
2022-03-01	7.570	7.860	7.550	7.780	7.718	15,349,880
2022-02-28	7.660	7.700	7.420	7.530	7.470	8,053,711
2022-02-25	7.620	7.740	7.620	7.660	7.599	8,240,999
2022-02-24	7.690	7.890	7.480	7.600	7.540	17,803,722
2022-02-23	7.490	7.860	7.410	7.770	7.708	17,066,975
2022-02-22	7.520	7.650	7.460	7.490	7.431	7,961,313
2022-02-21	7.420	7.630	7.370	7.610	7.550	11,355,974
2022-02-18	7.420	7.450	7.310	7.410	7.351	9,287,400
2022-02-17	7.580	7.600	7.450	7.480	7.421	8,914,161
2022-02-16	7.660	7.730	7.520	7.570	7.510	8,889,978
2022-02-15	7.650	7.650	7.510	7.620	7.560	5,423,943
2022-02-14	7.600	7.680	7.510	7.580	7.520	5,608,334
2022-02-11	7.880	7.890	7.600	7.640	7.579	13,484,789
2022-02-10	7.950	8.020	7.870	7.940	7.877	7,724,358
2022-02-09	7.940	8.030	7.840	7.980	7.917	8,652,585

← NewerPage 19 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.