Beijing Creative Distribution Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	6.310	6.320	6.080	6.140	6.099	13,002,258
2025-01-20	6.050	6.290	6.030	6.240	6.199	17,027,100
2025-01-17	6.150	6.160	5.980	6.010	5.970	12,398,110
2025-01-16	6.130	6.160	6.030	6.140	6.099	20,386,020
2025-01-15	6.030	6.060	5.810	5.980	5.940	23,597,729
2025-01-14	5.450	5.920	5.450	5.920	5.881	25,651,493
2025-01-13	5.420	5.470	5.210	5.380	5.344	17,038,300
2025-01-10	6.100	6.130	5.530	5.550	5.513	29,667,630
2025-01-09	6.070	6.210	6.000	6.070	6.030	21,702,211
2025-01-08	6.200	6.330	5.850	6.090	6.050	34,814,866
2025-01-07	5.940	6.380	5.800	6.250	6.208	39,278,158
2025-01-06	6.300	6.450	6.140	6.140	6.099	39,193,615
2025-01-03	7.210	7.280	6.820	6.820	6.775	60,328,051
2025-01-02	7.600	8.120	7.390	7.580	7.530	99,549,974
2024-12-31	7.080	7.600	7.080	7.600	7.549	30,133,652
2024-12-30	7.550	7.660	6.910	6.910	6.864	78,916,803
2024-12-27	7.670	8.090	7.380	7.680	7.629	82,960,618
2024-12-26	6.600	7.390	6.600	7.380	7.331	60,495,310
2024-12-25	7.800	8.070	6.860	7.050	7.003	75,258,196
2024-12-24	6.740	7.480	6.740	7.480	7.430	25,466,042
2024-12-23	6.930	7.210	6.700	6.800	6.755	25,296,619
2024-12-20	6.930	7.070	6.830	6.980	6.934	32,100,622
2024-12-19	6.710	7.340	6.600	7.020	6.973	57,373,007
2024-12-18	6.420	6.840	6.340	6.670	6.626	16,640,653
2024-12-17	6.830	7.030	6.470	6.510	6.467	26,245,284
2024-12-16	6.680	6.880	6.620	6.830	6.785	19,094,065
2024-12-13	6.780	6.850	6.640	6.670	6.626	14,970,627
2024-12-12	6.700	6.900	6.580	6.790	6.745	19,528,564
2024-12-11	6.600	6.700	6.580	6.680	6.636	12,581,689
2024-12-10	6.870	6.900	6.630	6.650	6.606	21,405,705
2024-12-09	6.650	6.780	6.630	6.730	6.685	16,299,725
2024-12-06	6.760	6.770	6.600	6.690	6.646	21,139,816
2024-12-05	6.780	6.850	6.660	6.770	6.725	32,773,123
2024-12-04	7.000	7.380	6.800	6.810	6.765	74,013,344
2024-12-03	7.220	7.220	6.900	7.220	7.172	54,415,463
2024-12-02	6.430	6.580	6.390	6.560	6.516	11,245,834
2024-11-29	6.400	6.490	6.350	6.440	6.397	9,566,389
2024-11-28	6.360	6.510	6.330	6.400	6.357	9,317,839
2024-11-27	6.330	6.500	6.120	6.380	6.338	15,239,268
2024-11-26	6.520	6.650	6.360	6.400	6.357	11,787,043
2024-11-25	6.280	6.610	6.180	6.580	6.536	20,780,969
2024-11-22	6.390	6.490	6.200	6.230	6.189	15,681,154
2024-11-21	6.260	6.650	6.190	6.470	6.427	24,402,230
2024-11-20	6.130	6.330	6.130	6.260	6.218	8,347,907
2024-11-19	6.070	6.180	5.980	6.170	6.129	10,223,757
2024-11-18	6.100	6.350	5.960	6.080	6.040	15,213,162
2024-11-15	6.260	6.370	6.080	6.100	6.059	10,339,743
2024-11-14	6.450	6.630	6.320	6.330	6.288	10,872,890
2024-11-13	6.350	6.650	6.280	6.500	6.457	14,904,278
2024-11-12	6.480	6.570	6.290	6.360	6.318	12,899,171
2024-11-11	6.380	6.440	6.250	6.380	6.338	10,717,301
2024-11-08	6.680	6.680	6.240	6.290	6.248	18,200,983
2024-11-07	6.220	6.430	6.220	6.380	6.338	19,530,119
2024-11-06	6.010	6.380	5.960	6.270	6.228	24,360,800
2024-11-05	5.980	6.030	5.900	6.030	5.990	15,178,675
2024-11-04	5.700	6.160	5.690	5.960	5.920	13,832,746
2024-11-01	5.970	5.980	5.690	5.740	5.702	11,031,353
2024-10-31	5.840	6.000	5.840	5.980	5.940	11,064,297
2024-10-30	5.850	5.940	5.800	5.880	5.841	10,510,162
2024-10-29	5.980	6.030	5.790	5.800	5.761	11,481,868

← NewerPage 8 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.