Beijing Creative Distribution Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	9.500	9.600	9.060	9.110	9.090	44,691,869
2026-01-15	8.760	8.980	8.740	8.910	8.891	20,179,162
2026-01-14	8.870	8.970	8.680	8.810	8.791	27,425,893
2026-01-13	8.760	9.080	8.580	8.870	8.851	36,841,523
2026-01-12	8.920	8.970	8.700	8.770	8.751	26,429,198
2026-01-09	8.790	8.910	8.720	8.890	8.871	23,865,136
2026-01-08	8.670	8.850	8.540	8.780	8.761	34,965,610
2026-01-07	8.400	9.140	8.300	8.730	8.711	52,906,976
2026-01-06	8.230	8.350	8.180	8.310	8.292	12,783,255
2026-01-05	8.250	8.310	8.170	8.230	8.212	13,297,697
2025-12-31	8.180	8.190	7.930	8.140	8.122	16,153,770
2025-12-30	8.350	8.350	8.120	8.130	8.112	15,307,773
2025-12-29	8.350	8.780	8.300	8.400	8.382	16,965,596
2025-12-26	8.410	8.500	8.250	8.350	8.332	11,174,850
2025-12-25	8.270	8.500	8.220	8.440	8.422	13,203,161
2025-12-24	8.200	8.320	8.000	8.300	8.282	15,464,517
2025-12-23	8.160	8.240	8.110	8.200	8.182	14,973,651
2025-12-22	8.510	8.540	8.160	8.180	8.162	23,391,367
2025-12-19	8.270	8.550	8.270	8.510	8.491	12,696,100
2025-12-18	8.340	8.410	8.250	8.270	8.252	11,223,810
2025-12-17	8.530	8.580	8.180	8.420	8.402	16,112,800
2025-12-16	8.810	8.810	8.490	8.530	8.511	14,142,901
2025-12-15	9.140	9.200	8.800	8.820	8.801	22,513,337
2025-12-12	9.080	9.260	9.070	9.170	9.150	22,357,038
2025-12-11	9.320	9.700	9.080	9.090	9.070	39,431,454
2025-12-10	8.690	9.400	8.630	9.180	9.160	46,728,063
2025-12-09	8.520	8.850	8.450	8.720	8.701	21,277,024
2025-12-08	8.500	8.590	8.450	8.510	8.491	9,496,048
2025-12-05	8.300	8.490	8.180	8.460	8.441	10,799,152
2025-12-04	8.340	8.380	8.170	8.260	8.242	8,343,492
2025-12-03	8.390	8.460	8.310	8.340	8.322	8,469,700
2025-12-02	8.330	8.470	8.230	8.400	8.382	9,450,326
2025-12-01	8.380	8.490	8.290	8.360	8.342	11,038,370
2025-11-28	8.270	8.440	8.210	8.380	8.362	9,338,486
2025-11-27	8.330	8.580	8.250	8.260	8.242	14,282,937
2025-11-26	8.320	8.330	8.160	8.260	8.242	12,071,620
2025-11-25	8.120	8.330	8.120	8.230	8.212	13,064,353
2025-11-24	8.120	8.200	7.980	8.070	8.052	14,933,373
2025-11-21	8.530	8.630	7.970	8.080	8.062	22,340,429
2025-11-20	8.600	8.800	8.530	8.620	8.601	16,711,589
2025-11-19	8.850	8.970	8.550	8.600	8.581	20,532,109
2025-11-18	9.060	9.110	8.700	8.790	8.771	34,420,491
2025-11-17	9.350	9.480	9.040	9.140	9.120	36,527,985
2025-11-14	9.450	9.650	9.240	9.430	9.409	35,325,592
2025-11-13	9.310	9.750	9.210	9.330	9.310	44,645,107
2025-11-12	9.010	9.630	8.960	9.300	9.280	52,215,239
2025-11-11	9.340	9.620	9.100	9.130	9.110	48,533,591
2025-11-10	9.200	9.640	8.830	9.400	9.379	72,220,873
2025-11-07	8.740	9.300	8.680	9.120	9.100	68,352,898
2025-11-06	8.540	9.300	8.480	8.820	8.801	79,524,601
2025-11-05	8.000	8.550	7.970	8.470	8.451	49,481,048
2025-11-04	7.810	8.260	7.810	8.090	8.072	38,629,958
2025-11-03	7.710	7.850	7.700	7.840	7.823	12,368,400
2025-10-31	7.780	7.850	7.690	7.720	7.703	13,475,071
2025-10-30	7.900	8.020	7.720	7.770	7.753	21,344,534
2025-10-29	7.720	8.000	7.690	7.930	7.913	31,624,225
2025-10-28	7.550	7.750	7.520	7.720	7.703	16,940,184
2025-10-27	7.700	7.730	7.510	7.570	7.553	13,565,391
2025-10-24	7.590	7.630	7.480	7.620	7.603	13,091,786
2025-10-23	7.420	7.600	7.360	7.600	7.583	13,708,841

← NewerPage 4 of 21 · 1,216 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.