Beijing Creative Distribution Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	6.200	6.270	6.110	6.150	6.109	5,558,968
2025-04-23	6.130	6.240	6.110	6.220	6.179	7,332,579
2025-04-22	6.140	6.140	6.060	6.100	6.059	4,122,945
2025-04-21	6.040	6.120	5.980	6.110	6.069	5,884,102
2025-04-18	5.930	6.080	5.930	6.040	6.000	5,798,646
2025-04-17	5.900	6.010	5.880	5.980	5.940	6,774,421
2025-04-16	6.250	6.260	5.840	5.920	5.881	13,371,155
2025-04-15	6.060	6.140	5.970	6.060	6.020	7,061,763
2025-04-14	5.920	6.130	5.920	6.060	6.020	7,559,500
2025-04-11	5.820	5.910	5.760	5.840	5.801	6,889,831
2025-04-10	5.780	5.920	5.780	5.820	5.781	7,840,020
2025-04-09	5.500	5.750	5.140	5.690	5.652	14,073,453
2025-04-08	5.620	5.760	5.430	5.600	5.563	18,867,655
2025-04-07	5.980	6.130	5.830	5.830	5.791	7,731,000
2025-04-03	6.420	6.550	6.380	6.480	6.437	5,981,517
2025-04-02	6.500	6.560	6.420	6.490	6.447	4,731,942
2025-04-01	6.400	6.570	6.400	6.480	6.437	7,391,039
2025-03-31	6.480	6.480	6.240	6.400	6.357	7,826,262
2025-03-28	6.610	6.700	6.490	6.500	6.457	9,124,100
2025-03-27	6.800	6.820	6.570	6.660	6.616	10,892,673
2025-03-26	6.600	6.850	6.580	6.820	6.775	12,530,872
2025-03-25	6.600	6.760	6.580	6.640	6.596	9,045,000
2025-03-24	6.840	6.880	6.480	6.650	6.606	14,743,400
2025-03-21	6.940	7.030	6.820	6.840	6.795	13,209,103
2025-03-20	6.980	7.100	6.940	6.960	6.914	15,582,742
2025-03-19	6.990	7.100	6.910	7.000	6.953	14,615,208
2025-03-18	6.920	7.070	6.900	7.020	6.973	21,004,202
2025-03-17	6.900	6.950	6.840	6.860	6.814	10,187,300
2025-03-14	6.890	6.950	6.760	6.890	6.844	13,808,416
2025-03-13	6.940	6.990	6.780	6.910	6.864	13,678,380
2025-03-12	6.750	7.000	6.750	6.960	6.914	24,417,960
2025-03-11	6.700	6.830	6.630	6.750	6.705	11,434,940
2025-03-10	6.740	6.810	6.600	6.770	6.725	12,094,369
2025-03-07	6.870	6.890	6.700	6.750	6.705	18,262,514
2025-03-06	6.850	6.980	6.780	6.900	6.854	24,611,356
2025-03-05	6.760	7.030	6.640	6.840	6.795	31,010,154
2025-03-04	6.580	6.920	6.540	6.770	6.725	22,869,039
2025-03-03	6.500	6.710	6.480	6.580	6.536	11,698,698
2025-02-28	6.640	6.670	6.490	6.520	6.477	11,296,986
2025-02-27	6.700	6.730	6.540	6.670	6.626	12,337,744
2025-02-26	6.660	6.740	6.640	6.700	6.655	13,906,473
2025-02-25	6.600	6.790	6.570	6.680	6.636	15,088,319
2025-02-24	6.610	6.830	6.570	6.730	6.685	22,187,444
2025-02-21	6.680	6.770	6.610	6.640	6.596	23,826,924
2025-02-20	6.540	6.570	6.450	6.530	6.487	14,604,355
2025-02-19	6.430	6.540	6.360	6.540	6.497	22,258,862
2025-02-18	6.660	6.780	6.560	6.560	6.516	37,167,318
2025-02-17	6.450	6.580	6.400	6.550	6.506	12,928,455
2025-02-14	6.550	6.590	6.440	6.460	6.417	13,640,771
2025-02-13	6.600	6.770	6.500	6.520	6.477	18,803,146
2025-02-12	6.680	6.810	6.500	6.590	6.546	23,639,032
2025-02-11	6.500	6.550	6.370	6.490	6.447	9,877,029
2025-02-10	6.380	6.480	6.380	6.480	6.437	11,607,219
2025-02-07	6.270	6.470	6.250	6.380	6.338	16,671,850
2025-02-06	6.180	6.250	6.090	6.250	6.208	11,940,020
2025-02-05	6.150	6.190	6.030	6.150	6.109	10,921,195
2025-01-27	6.310	6.400	6.100	6.100	6.059	15,714,269
2025-01-24	6.110	6.160	5.980	6.070	6.030	13,242,043
2025-01-23	6.270	6.350	6.100	6.110	6.069	14,165,149
2025-01-22	6.160	6.250	6.080	6.160	6.119	12,069,671

← NewerPage 7 of 21 · 1,217 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.