Beijing Creative Distribution Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	13.780	13.920	13.530	13.880	13.850	15,841,369
2026-04-20	13.700	13.900	13.520	13.770	13.740	22,068,713
2026-04-17	13.810	14.140	13.660	13.720	13.690	20,367,356
2026-04-16	13.790	13.980	13.460	13.940	13.909	21,462,159
2026-04-15	13.950	14.480	13.710	13.750	13.720	27,783,288
2026-04-14	14.500	14.540	13.730	13.880	13.850	32,270,619
2026-04-13	14.620	14.960	14.320	14.390	14.358	28,935,456
2026-04-10	14.560	15.060	14.520	14.870	14.837	30,698,418
2026-04-09	14.440	14.780	14.160	14.700	14.668	28,573,820
2026-04-08	14.360	14.490	14.130	14.440	14.408	32,954,843
2026-04-07	13.650	14.350	13.570	14.130	14.099	30,146,048
2026-04-03	13.680	13.800	13.410	13.540	13.510	16,701,548
2026-04-02	13.860	14.010	13.440	13.680	13.650	22,472,431
2026-04-01	13.840	14.190	13.710	13.790	13.760	28,945,326
2026-03-31	14.000	14.250	13.550	13.590	13.560	31,943,832
2026-03-30	14.350	14.480	13.750	14.170	14.139	34,850,828
2026-03-27	15.130	15.140	14.650	14.790	14.758	43,488,290
2026-03-26	15.200	15.880	14.710	15.550	15.516	64,792,785
2026-03-25	15.800	16.200	14.800	15.190	15.157	80,999,164
2026-03-24	14.580	15.040	14.560	15.040	15.007	21,999,487
2026-03-23	13.400	13.980	13.300	13.670	13.640	41,220,244
2026-03-20	13.530	14.180	13.430	13.720	13.690	46,282,635
2026-03-19	13.480	13.770	13.220	13.520	13.490	31,432,698
2026-03-18	13.590	13.960	13.240	13.580	13.550	36,596,591
2026-03-17	13.720	13.970	13.360	13.360	13.331	42,365,919
2026-03-16	14.320	14.600	13.300	13.850	13.820	55,191,892
2026-03-13	15.580	15.610	13.810	13.830	13.800	76,980,701
2026-03-12	15.100	15.490	14.740	15.200	15.167	59,133,904
2026-03-11	15.070	15.760	14.390	15.540	15.506	89,090,333
2026-03-10	13.680	15.220	13.460	15.220	15.187	69,980,897
2026-03-09	13.150	14.200	13.020	13.840	13.810	62,509,680
2026-03-06	13.800	14.230	13.420	13.570	13.540	75,573,377
2026-03-05	13.320	14.620	13.140	14.230	14.199	101,924,944
2026-03-04	12.000	14.240	11.990	13.320	13.291	115,483,427
2026-03-03	11.660	13.080	11.560	13.080	13.051	83,226,548
2026-03-02	12.320	12.810	11.820	11.890	11.864	91,200,781
2026-02-27	11.980	12.320	11.850	12.320	12.293	17,663,970
2026-02-26	10.380	11.200	10.380	11.200	11.175	29,733,191
2026-02-25	10.140	10.300	9.970	10.180	10.158	21,399,915
2026-02-24	9.860	10.180	9.830	10.130	10.108	22,187,891
2026-02-13	9.750	9.920	9.660	9.720	9.699	13,041,540
2026-02-12	9.880	10.000	9.510	9.820	9.799	20,930,776
2026-02-11	9.680	9.890	9.620	9.790	9.769	16,849,078
2026-02-10	9.660	9.790	9.550	9.680	9.659	13,936,264
2026-02-09	9.760	9.800	9.620	9.680	9.659	16,499,491
2026-02-06	9.420	9.830	9.390	9.610	9.589	20,859,156
2026-02-05	10.000	10.000	9.460	9.490	9.469	26,656,057
2026-02-04	9.830	10.250	9.790	10.100	10.078	29,610,995
2026-02-03	9.850	9.970	9.650	9.940	9.918	31,417,719
2026-02-02	9.590	9.960	9.500	9.760	9.739	41,565,340
2026-01-30	9.130	9.410	9.100	9.360	9.340	15,379,598
2026-01-29	9.350	9.410	9.130	9.160	9.140	14,207,621
2026-01-28	9.600	9.670	9.340	9.450	9.429	17,989,148
2026-01-27	9.350	9.680	9.100	9.600	9.579	27,907,337
2026-01-26	9.500	9.690	9.390	9.460	9.439	28,832,508
2026-01-23	9.280	9.500	9.280	9.420	9.399	22,057,000
2026-01-22	9.330	9.430	9.200	9.260	9.240	18,517,503
2026-01-21	9.470	9.470	9.160	9.330	9.310	26,626,742
2026-01-20	9.820	9.820	9.460	9.540	9.519	40,002,646
2026-01-19	9.090	9.990	9.030	9.920	9.898	61,277,446

← NewerPage 3 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.