Beijing Creative Distribution Automation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 7.480 | 7.560 | 7.440 | 7.470 | 7.454 | 8,096,474 |
| 2025-10-21 | 7.360 | 7.550 | 7.310 | 7.510 | 7.494 | 11,250,550 |
| 2025-10-20 | 7.190 | 7.470 | 7.190 | 7.380 | 7.364 | 14,141,641 |
| 2025-10-17 | 7.550 | 7.550 | 7.130 | 7.140 | 7.124 | 19,248,172 |
| 2025-10-16 | 7.650 | 7.720 | 7.530 | 7.560 | 7.543 | 13,440,385 |
| 2025-10-15 | 7.400 | 7.630 | 7.370 | 7.630 | 7.613 | 12,678,232 |
| 2025-10-14 | 7.590 | 7.640 | 7.420 | 7.460 | 7.444 | 12,859,625 |
| 2025-10-13 | 7.350 | 7.500 | 7.150 | 7.480 | 7.464 | 14,661,881 |
| 2025-10-10 | 7.310 | 7.640 | 7.260 | 7.540 | 7.524 | 24,268,118 |
| 2025-10-09 | 7.420 | 7.430 | 7.320 | 7.340 | 7.324 | 12,325,743 |
| 2025-09-30 | 7.280 | 7.340 | 7.230 | 7.310 | 7.294 | 12,833,083 |
| 2025-09-29 | 7.200 | 7.310 | 7.090 | 7.300 | 7.284 | 10,932,797 |
| 2025-09-26 | 7.190 | 7.310 | 7.160 | 7.200 | 7.184 | 12,911,572 |
| 2025-09-25 | 7.170 | 7.300 | 7.110 | 7.250 | 7.234 | 14,289,161 |
| 2025-09-24 | 6.990 | 7.180 | 6.890 | 7.160 | 7.144 | 11,252,710 |
| 2025-09-23 | 7.050 | 7.060 | 6.720 | 6.990 | 6.975 | 10,548,641 |
| 2025-09-22 | 7.080 | 7.120 | 6.930 | 7.020 | 7.005 | 7,516,684 |
| 2025-09-19 | 7.080 | 7.220 | 7.050 | 7.080 | 7.065 | 11,937,680 |
| 2025-09-18 | 7.200 | 7.210 | 7.020 | 7.070 | 7.055 | 11,376,162 |
| 2025-09-17 | 7.070 | 7.220 | 7.030 | 7.200 | 7.184 | 11,778,962 |
| 2025-09-16 | 7.000 | 7.100 | 6.950 | 7.080 | 7.065 | 11,703,057 |
| 2025-09-15 | 6.980 | 7.050 | 6.950 | 7.010 | 6.995 | 6,954,011 |
| 2025-09-12 | 7.010 | 7.050 | 6.950 | 6.960 | 6.945 | 6,343,147 |
| 2025-09-11 | 6.980 | 7.030 | 6.890 | 7.000 | 6.985 | 7,008,106 |
| 2025-09-10 | 7.110 | 7.110 | 6.960 | 6.970 | 6.955 | 8,471,645 |
| 2025-09-09 | 7.100 | 7.140 | 7.020 | 7.100 | 7.084 | 7,905,461 |
| 2025-09-08 | 7.060 | 7.140 | 7.010 | 7.100 | 7.084 | 9,044,544 |
| 2025-09-05 | 6.850 | 7.040 | 6.810 | 7.030 | 7.015 | 9,608,334 |
| 2025-09-04 | 6.740 | 7.010 | 6.730 | 6.840 | 6.825 | 12,029,344 |
| 2025-09-03 | 6.920 | 6.940 | 6.700 | 6.730 | 6.715 | 9,075,230 |
| 2025-09-02 | 7.000 | 7.020 | 6.790 | 6.930 | 6.915 | 13,425,451 |
| 2025-09-01 | 7.000 | 7.090 | 6.930 | 7.030 | 7.015 | 9,825,328 |
| 2025-08-29 | 7.040 | 7.040 | 6.910 | 6.970 | 6.955 | 11,237,577 |
| 2025-08-28 | 7.230 | 7.320 | 6.810 | 7.040 | 7.025 | 19,256,680 |
| 2025-08-27 | 7.370 | 7.380 | 7.100 | 7.130 | 7.114 | 14,166,222 |
| 2025-08-26 | 7.260 | 7.400 | 7.230 | 7.370 | 7.354 | 17,397,675 |
| 2025-08-25 | 7.290 | 7.310 | 7.210 | 7.250 | 7.234 | 12,567,853 |
| 2025-08-22 | 7.320 | 7.320 | 7.210 | 7.280 | 7.264 | 11,325,100 |
| 2025-08-21 | 7.430 | 7.430 | 7.280 | 7.300 | 7.284 | 10,660,933 |
| 2025-08-20 | 7.330 | 7.400 | 7.300 | 7.380 | 7.364 | 10,787,281 |
| 2025-08-19 | 7.270 | 7.440 | 7.270 | 7.350 | 7.334 | 16,292,836 |
| 2025-08-18 | 7.510 | 7.570 | 7.410 | 7.420 | 7.404 | 16,182,283 |
| 2025-08-15 | 7.300 | 7.510 | 7.300 | 7.460 | 7.444 | 16,661,144 |
| 2025-08-14 | 7.500 | 7.520 | 7.280 | 7.300 | 7.284 | 12,100,655 |
| 2025-08-13 | 7.440 | 7.510 | 7.370 | 7.510 | 7.494 | 13,562,515 |
| 2025-08-12 | 7.450 | 7.490 | 7.330 | 7.410 | 7.394 | 12,334,592 |
| 2025-08-11 | 7.350 | 7.460 | 7.310 | 7.430 | 7.414 | 13,202,997 |
| 2025-08-08 | 7.260 | 7.400 | 7.230 | 7.360 | 7.344 | 17,306,217 |
| 2025-08-07 | 7.240 | 7.310 | 7.180 | 7.260 | 7.244 | 15,177,525 |
| 2025-08-06 | 7.170 | 7.330 | 7.150 | 7.250 | 7.234 | 22,025,666 |
| 2025-08-05 | 7.060 | 7.250 | 7.040 | 7.140 | 7.124 | 19,548,701 |
| 2025-08-04 | 6.910 | 7.060 | 6.900 | 7.040 | 7.025 | 10,114,602 |
| 2025-08-01 | 6.880 | 7.010 | 6.880 | 6.960 | 6.945 | 10,185,551 |
| 2025-07-31 | 6.930 | 7.040 | 6.860 | 6.910 | 6.895 | 15,394,210 |
| 2025-07-30 | 7.120 | 7.120 | 6.920 | 6.990 | 6.975 | 15,398,934 |
| 2025-07-29 | 7.230 | 7.230 | 6.990 | 7.120 | 7.104 | 22,648,311 |
| 2025-07-28 | 7.210 | 7.260 | 7.150 | 7.230 | 7.214 | 24,991,973 |
| 2025-07-25 | 7.350 | 7.580 | 7.210 | 7.270 | 7.254 | 48,086,312 |
| 2025-07-24 | 7.170 | 7.820 | 7.080 | 7.470 | 7.454 | 62,211,784 |
| 2025-07-23 | 7.360 | 7.360 | 7.080 | 7.110 | 7.094 | 12,831,820 |
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.