Beijing Creative Distribution Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	7.260	7.350	7.220	7.310	7.294	12,436,159
2025-07-21	7.160	7.370	7.140	7.290	7.274	17,123,551
2025-07-18	7.160	7.200	7.060	7.110	7.094	8,233,799
2025-07-17	7.170	7.210	7.110	7.160	7.144	8,417,900
2025-07-16	7.200	7.230	7.100	7.150	7.134	7,861,650
2025-07-15	7.330	7.330	7.110	7.150	7.134	14,506,316
2025-07-14	7.100	7.420	7.100	7.350	7.334	18,851,799
2025-07-11	7.140	7.200	7.030	7.120	7.104	11,071,819
2025-07-10	7.210	7.300	7.130	7.150	7.134	11,845,903
2025-07-09	7.170	7.360	7.170	7.210	7.194	17,344,823
2025-07-08	7.150	7.210	7.060	7.210	7.194	21,110,025
2025-07-07	6.950	7.280	6.910	7.150	7.134	28,229,566
2025-07-04	6.950	7.000	6.860	6.890	6.875	8,045,793
2025-07-03	6.910	7.000	6.860	6.950	6.935	9,640,803
2025-07-02	6.900	6.980	6.830	6.930	6.915	11,523,433
2025-07-01	6.860	6.980	6.850	6.890	6.875	14,780,006
2025-06-30	6.850	6.890	6.800	6.860	6.845	7,596,974
2025-06-27	6.770	6.840	6.750	6.820	6.805	8,607,264
2025-06-26	6.760	6.810	6.710	6.740	6.725	7,603,300
2025-06-25	6.820	6.830	6.700	6.760	6.745	9,742,111
2025-06-24	6.600	6.810	6.600	6.790	6.775	11,979,106
2025-06-23	6.470	6.620	6.420	6.600	6.586	6,344,773
2025-06-20	6.540	6.620	6.450	6.470	6.456	6,143,670
2025-06-19	6.710	6.710	6.500	6.520	6.506	7,940,480
2025-06-18	6.700	6.780	6.650	6.700	6.685	6,025,400
2025-06-17	6.710	6.760	6.660	6.710	6.665	6,139,800
2025-06-16	6.610	6.750	6.610	6.700	6.655	6,124,036
2025-06-13	6.770	6.800	6.640	6.640	6.596	7,253,942
2025-06-12	6.760	6.780	6.710	6.760	6.715	7,961,500
2025-06-11	6.750	6.880	6.690	6.760	6.715	10,412,531
2025-06-10	6.810	6.860	6.690	6.770	6.725	13,843,084
2025-06-09	6.810	6.920	6.760	6.790	6.745	17,094,103
2025-06-06	6.710	6.830	6.570	6.790	6.745	22,477,033
2025-06-05	6.770	6.970	6.610	6.640	6.596	26,524,346
2025-06-04	6.500	6.660	6.500	6.550	6.506	6,047,761
2025-06-03	6.490	6.610	6.480	6.510	6.467	6,669,712
2025-05-30	6.640	6.690	6.490	6.540	6.497	6,574,800
2025-05-29	6.590	6.700	6.580	6.670	6.626	8,107,010
2025-05-28	6.640	6.680	6.560	6.590	6.546	6,393,645
2025-05-27	6.560	6.650	6.530	6.630	6.586	6,126,263
2025-05-26	6.450	6.580	6.410	6.560	6.516	5,298,402
2025-05-23	6.570	6.570	6.420	6.440	6.397	7,001,244
2025-05-22	6.620	6.750	6.540	6.550	6.506	8,837,243
2025-05-21	6.650	6.690	6.580	6.620	6.576	7,227,205
2025-05-20	6.610	6.700	6.600	6.660	6.616	6,488,010
2025-05-19	6.570	6.630	6.480	6.610	6.566	5,945,050
2025-05-16	6.480	6.610	6.480	6.560	6.516	4,731,704
2025-05-15	6.590	6.590	6.490	6.510	6.467	5,007,465
2025-05-14	6.600	6.630	6.520	6.580	6.536	6,014,428
2025-05-13	6.680	6.720	6.600	6.620	6.576	6,905,362
2025-05-12	6.680	6.730	6.600	6.630	6.586	6,220,590
2025-05-09	6.650	6.720	6.600	6.670	6.626	8,004,791
2025-05-08	6.580	6.700	6.510	6.660	6.616	9,792,356
2025-05-07	6.510	6.570	6.480	6.540	6.497	9,614,960
2025-05-06	6.300	6.480	6.270	6.470	6.427	10,145,863
2025-04-30	6.250	6.350	6.250	6.260	6.218	9,312,893
2025-04-29	6.200	6.610	6.180	6.290	6.248	16,463,226
2025-04-28	6.270	6.300	6.150	6.200	6.159	9,393,800
2025-04-25	6.240	6.320	6.150	6.280	6.238	7,645,870
2025-04-24	6.200	6.270	6.110	6.150	6.109	5,558,968

← NewerPage 6 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.