Beijing Creative Distribution Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	15.110	15.290	13.500	13.500	13.500	29,977,432
2026-07-17	15.750	16.480	14.800	15.000	15.000	39,896,930
2026-07-16	14.600	16.060	14.510	16.060	16.060	28,924,619
2026-07-15	15.410	17.100	14.580	14.600	14.600	35,230,832
2026-07-14	14.830	15.880	14.580	15.690	15.690	22,603,076
2026-07-13	14.880	15.390	14.810	15.070	15.070	22,044,271
2026-07-10	14.650	15.020	14.400	14.740	14.740	17,238,359
2026-07-09	15.230	15.460	14.030	14.690	14.690	31,105,863
2026-07-08	13.700	15.070	13.660	15.070	15.070	22,463,932
2026-07-07	13.800	14.000	13.570	13.700	13.700	8,194,799
2026-07-06	13.700	14.150	13.500	13.800	13.800	12,854,378
2026-07-03	13.610	13.960	13.500	13.600	13.600	10,936,310
2026-07-02	13.400	13.890	13.200	13.560	13.560	12,457,815
2026-07-01	13.510	13.970	13.180	13.470	13.470	13,105,907
2026-06-30	13.280	13.550	13.050	13.510	13.510	14,586,354
2026-06-29	13.410	13.450	12.780	13.320	13.320	11,720,159
2026-06-26	13.880	13.990	13.160	13.410	13.410	16,869,217
2026-06-25	14.140	14.310	13.660	13.850	13.850	17,134,383
2026-06-24	14.150	14.490	13.730	14.170	14.170	12,267,203
2026-06-23	14.480	14.590	13.800	14.140	14.140	16,933,623
2026-06-22	15.100	15.250	14.290	14.480	14.480	18,222,645
2026-06-18	15.140	15.450	14.560	14.880	14.880	17,694,660
2026-06-17	15.900	16.230	15.150	15.230	15.230	20,706,141
2026-06-16	15.150	16.580	14.860	16.060	16.060	27,916,910
2026-06-15	14.360	15.590	14.310	15.450	15.450	25,113,061
2026-06-12	14.310	14.850	13.800	14.330	14.330	19,081,131
2026-06-11	14.850	15.000	14.230	14.430	14.430	20,540,070
2026-06-10	14.480	15.350	14.360	14.650	14.650	21,599,850
2026-06-09	14.200	14.750	14.050	14.590	14.558	13,517,381
2026-06-08	14.110	14.500	13.710	14.080	14.049	12,313,439
2026-06-05	14.400	14.720	13.930	14.540	14.508	15,116,261
2026-06-04	14.720	14.840	14.230	14.540	14.508	16,807,184
2026-06-03	15.280	15.440	14.650	14.900	14.867	17,429,407
2026-06-02	15.800	15.820	14.660	15.210	15.177	23,800,712
2026-06-01	16.240	16.850	15.460	15.830	15.795	31,466,605
2026-05-29	17.180	18.380	16.540	16.970	16.933	50,919,130
2026-05-28	17.030	17.180	16.100	17.180	17.142	21,248,090
2026-05-27	15.450	15.870	15.260	15.620	15.586	15,965,005
2026-05-26	15.600	15.840	15.100	15.550	15.516	15,937,489
2026-05-25	16.070	16.390	15.410	15.830	15.795	19,158,115
2026-05-22	15.960	16.220	15.640	16.020	15.985	16,346,535
2026-05-21	16.500	17.280	15.750	15.790	15.755	25,044,293
2026-05-20	17.290	17.380	16.400	16.540	16.504	24,759,276
2026-05-19	16.670	17.640	16.520	17.410	17.372	34,330,389
2026-05-18	16.200	16.890	16.000	16.540	16.504	19,729,882
2026-05-15	16.650	16.740	16.100	16.380	16.344	23,416,350
2026-05-14	17.490	17.490	16.580	16.600	16.564	31,026,729
2026-05-13	16.620	17.880	16.260	17.660	17.621	42,869,229
2026-05-12	17.250	17.250	16.390	16.640	16.604	36,942,153
2026-05-11	17.060	17.600	16.720	17.380	17.342	45,423,050
2026-05-08	16.170	16.840	16.100	16.700	16.663	57,282,286
2026-05-07	14.760	15.950	14.610	15.950	15.915	40,223,315
2026-05-06	14.180	14.590	14.120	14.500	14.468	24,512,628
2026-04-30	14.160	14.160	13.790	14.100	14.069	19,753,223
2026-04-29	13.700	14.430	13.080	13.950	13.919	43,282,046
2026-04-28	14.220	14.600	13.640	14.510	14.478	31,406,187
2026-04-27	13.780	14.290	13.760	14.230	14.199	23,436,817
2026-04-24	13.930	14.190	13.730	13.850	13.820	20,374,749
2026-04-23	14.100	14.900	13.680	14.250	14.219	34,059,281
2026-04-22	13.880	14.080	13.600	14.020	13.989	23,821,120

← NewerPage 2 of 5 · 243 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.