Beijing Creative Distribution Automation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 5.950 | 5.980 | 5.890 | 5.980 | 5.940 | 10,409,573 |
| 2024-10-25 | 5.970 | 6.020 | 5.880 | 5.910 | 5.871 | 14,486,186 |
| 2024-10-24 | 5.800 | 6.060 | 5.730 | 5.970 | 5.930 | 21,303,554 |
| 2024-10-23 | 5.800 | 5.820 | 5.680 | 5.760 | 5.722 | 16,036,203 |
| 2024-10-22 | 5.390 | 5.830 | 5.330 | 5.790 | 5.752 | 24,401,414 |
| 2024-10-21 | 5.420 | 5.470 | 5.350 | 5.380 | 5.344 | 12,843,055 |
| 2024-10-18 | 5.250 | 5.470 | 5.250 | 5.390 | 5.354 | 11,312,181 |
| 2024-10-17 | 5.360 | 5.450 | 5.280 | 5.280 | 5.245 | 6,506,940 |
| 2024-10-16 | 5.340 | 5.440 | 5.310 | 5.350 | 5.314 | 6,263,446 |
| 2024-10-15 | 5.460 | 5.500 | 5.360 | 5.370 | 5.334 | 7,720,260 |
| 2024-10-14 | 5.360 | 5.480 | 5.310 | 5.470 | 5.434 | 8,301,156 |
| 2024-10-11 | 5.500 | 5.530 | 5.250 | 5.310 | 5.275 | 10,975,997 |
| 2024-10-10 | 5.600 | 5.740 | 5.510 | 5.540 | 5.503 | 13,510,119 |
| 2024-10-09 | 5.900 | 5.900 | 5.490 | 5.550 | 5.513 | 20,826,831 |
| 2024-10-08 | 6.180 | 6.230 | 5.670 | 5.910 | 5.871 | 35,476,776 |
| 2024-09-30 | 5.380 | 5.740 | 5.220 | 5.660 | 5.622 | 30,078,900 |
| 2024-09-27 | 5.130 | 5.310 | 5.100 | 5.240 | 5.205 | 16,447,832 |
| 2024-09-26 | 5.000 | 5.070 | 4.970 | 5.070 | 5.036 | 9,248,663 |
| 2024-09-25 | 4.970 | 5.080 | 4.950 | 4.970 | 4.937 | 9,340,051 |
| 2024-09-24 | 4.870 | 4.940 | 4.830 | 4.940 | 4.907 | 6,470,086 |
| 2024-09-23 | 4.860 | 4.890 | 4.800 | 4.870 | 4.838 | 4,322,496 |
| 2024-09-20 | 4.850 | 4.870 | 4.770 | 4.810 | 4.778 | 3,319,363 |
| 2024-09-19 | 4.770 | 4.870 | 4.740 | 4.850 | 4.818 | 4,907,611 |
| 2024-09-18 | 4.770 | 4.800 | 4.680 | 4.750 | 4.718 | 4,076,810 |
| 2024-09-13 | 4.880 | 4.890 | 4.770 | 4.780 | 4.748 | 4,088,430 |
| 2024-09-12 | 4.850 | 4.950 | 4.820 | 4.890 | 4.858 | 6,866,060 |
| 2024-09-11 | 4.780 | 4.860 | 4.780 | 4.850 | 4.818 | 3,626,589 |
| 2024-09-10 | 4.760 | 4.810 | 4.700 | 4.800 | 4.768 | 3,692,159 |
| 2024-09-09 | 4.780 | 4.780 | 4.690 | 4.750 | 4.718 | 2,818,793 |
| 2024-09-06 | 4.860 | 4.870 | 4.750 | 4.760 | 4.728 | 3,920,959 |
| 2024-09-05 | 4.840 | 4.880 | 4.810 | 4.860 | 4.828 | 3,439,828 |
| 2024-09-04 | 4.800 | 4.860 | 4.780 | 4.820 | 4.788 | 3,531,454 |
| 2024-09-03 | 4.790 | 4.840 | 4.770 | 4.840 | 4.808 | 3,743,600 |
| 2024-09-02 | 4.790 | 4.850 | 4.760 | 4.780 | 4.748 | 4,478,400 |
| 2024-08-30 | 4.740 | 4.870 | 4.710 | 4.800 | 4.768 | 6,780,280 |
| 2024-08-29 | 4.630 | 4.770 | 4.610 | 4.740 | 4.709 | 3,837,360 |
| 2024-08-28 | 4.640 | 4.730 | 4.600 | 4.670 | 4.639 | 3,392,958 |
| 2024-08-27 | 4.690 | 4.720 | 4.620 | 4.640 | 4.609 | 3,932,202 |
| 2024-08-26 | 4.620 | 4.740 | 4.620 | 4.720 | 4.689 | 3,417,799 |
| 2024-08-23 | 4.640 | 4.690 | 4.600 | 4.640 | 4.609 | 3,990,161 |
| 2024-08-22 | 4.740 | 4.780 | 4.680 | 4.680 | 4.649 | 3,402,536 |
| 2024-08-21 | 4.700 | 4.730 | 4.640 | 4.720 | 4.689 | 3,236,110 |
| 2024-08-20 | 4.820 | 4.830 | 4.680 | 4.700 | 4.669 | 5,133,509 |
| 2024-08-19 | 4.870 | 4.890 | 4.800 | 4.810 | 4.778 | 4,737,619 |
| 2024-08-16 | 4.920 | 4.930 | 4.840 | 4.870 | 4.838 | 6,355,402 |
| 2024-08-15 | 4.820 | 4.930 | 4.800 | 4.920 | 4.887 | 7,770,672 |
| 2024-08-14 | 5.100 | 5.150 | 4.870 | 4.880 | 4.848 | 10,000,700 |
| 2024-08-13 | 4.800 | 4.950 | 4.780 | 4.940 | 4.907 | 6,518,100 |
| 2024-08-12 | 4.890 | 4.950 | 4.800 | 4.840 | 4.808 | 5,049,000 |
| 2024-08-09 | 4.950 | 5.050 | 4.880 | 4.880 | 4.848 | 6,247,500 |
| 2024-08-08 | 4.970 | 5.000 | 4.880 | 4.900 | 4.867 | 10,362,547 |
| 2024-08-07 | 5.000 | 5.110 | 4.960 | 5.040 | 5.007 | 15,127,138 |
| 2024-08-06 | 4.830 | 4.910 | 4.820 | 4.900 | 4.867 | 6,811,246 |
| 2024-08-05 | 4.930 | 5.000 | 4.770 | 4.770 | 4.738 | 10,057,544 |
| 2024-08-02 | 5.070 | 5.120 | 4.980 | 5.000 | 4.967 | 8,199,124 |
| 2024-08-01 | 5.070 | 5.150 | 5.060 | 5.100 | 5.066 | 11,340,871 |
| 2024-07-31 | 4.880 | 5.080 | 4.870 | 5.070 | 5.036 | 10,839,991 |
| 2024-07-30 | 4.880 | 4.960 | 4.830 | 4.920 | 4.887 | 6,238,063 |
| 2024-07-29 | 4.910 | 5.000 | 4.870 | 4.930 | 4.897 | 5,972,419 |
| 2024-07-26 | 4.810 | 4.930 | 4.810 | 4.910 | 4.877 | 7,587,494 |
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.