Beijing SDL Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4.800 | 4.950 | 4.800 | 4.920 | 4.642 | 2,358,169 |
| 2024-07-25 | 4.700 | 4.830 | 4.680 | 4.800 | 4.528 | 1,690,041 |
| 2024-07-24 | 4.770 | 4.800 | 4.710 | 4.710 | 4.443 | 1,531,455 |
| 2024-07-23 | 4.820 | 4.910 | 4.780 | 4.780 | 4.510 | 2,018,056 |
| 2024-07-22 | 4.790 | 4.850 | 4.780 | 4.830 | 4.557 | 1,639,000 |
| 2024-07-19 | 4.750 | 4.820 | 4.720 | 4.790 | 4.519 | 1,651,500 |
| 2024-07-18 | 4.810 | 4.820 | 4.700 | 4.770 | 4.500 | 3,001,000 |
| 2024-07-17 | 4.900 | 4.960 | 4.790 | 4.800 | 4.528 | 4,351,055 |
| 2024-07-16 | 5.230 | 5.230 | 4.920 | 4.960 | 4.679 | 6,834,768 |
| 2024-07-15 | 5.080 | 5.090 | 4.920 | 4.920 | 4.642 | 1,800,041 |
| 2024-07-12 | 5.090 | 5.140 | 5.050 | 5.070 | 4.783 | 1,660,200 |
| 2024-07-11 | 4.940 | 5.080 | 4.940 | 5.080 | 4.793 | 3,102,394 |
| 2024-07-10 | 4.950 | 5.000 | 4.870 | 4.880 | 4.604 | 2,254,033 |
| 2024-07-09 | 4.900 | 4.980 | 4.770 | 4.960 | 4.679 | 2,699,955 |
| 2024-07-08 | 5.050 | 5.050 | 4.890 | 4.900 | 4.623 | 2,450,200 |
| 2024-07-05 | 4.990 | 5.080 | 4.910 | 5.060 | 4.774 | 2,486,400 |
| 2024-07-04 | 5.190 | 5.210 | 4.980 | 4.990 | 4.708 | 3,774,862 |
| 2024-07-03 | 5.250 | 5.290 | 5.170 | 5.190 | 4.896 | 1,714,190 |
| 2024-07-02 | 5.220 | 5.290 | 5.180 | 5.270 | 4.972 | 1,913,003 |
| 2024-07-01 | 5.130 | 5.230 | 5.060 | 5.220 | 4.925 | 2,287,387 |
| 2024-06-28 | 5.120 | 5.210 | 5.120 | 5.130 | 4.840 | 2,011,483 |
| 2024-06-27 | 5.250 | 5.300 | 5.120 | 5.130 | 4.840 | 1,644,400 |
| 2024-06-26 | 5.120 | 5.260 | 5.090 | 5.260 | 4.962 | 2,384,195 |
| 2024-06-25 | 5.150 | 5.220 | 5.120 | 5.160 | 4.868 | 1,736,397 |
| 2024-06-24 | 5.320 | 5.330 | 5.120 | 5.140 | 4.849 | 2,725,100 |
| 2024-06-21 | 5.270 | 5.370 | 5.220 | 5.320 | 5.019 | 1,606,300 |
| 2024-06-20 | 5.410 | 5.450 | 5.280 | 5.280 | 4.981 | 2,055,700 |
| 2024-06-19 | 5.470 | 5.480 | 5.400 | 5.430 | 5.123 | 1,385,520 |
| 2024-06-18 | 5.370 | 5.470 | 5.350 | 5.460 | 5.151 | 1,766,800 |
| 2024-06-17 | 5.390 | 5.460 | 5.320 | 5.370 | 5.066 | 1,861,318 |
| 2024-06-14 | 5.470 | 5.510 | 5.350 | 5.430 | 5.123 | 2,052,831 |
| 2024-06-13 | 5.480 | 5.500 | 5.420 | 5.440 | 5.132 | 1,886,600 |
| 2024-06-12 | 5.390 | 5.490 | 5.360 | 5.460 | 5.151 | 1,728,676 |
| 2024-06-11 | 5.390 | 5.460 | 5.310 | 5.390 | 5.085 | 2,161,416 |
| 2024-06-07 | 5.230 | 5.450 | 5.170 | 5.440 | 5.132 | 4,532,192 |
| 2024-06-06 | 5.400 | 5.470 | 5.100 | 5.160 | 4.868 | 5,254,111 |
| 2024-06-05 | 5.480 | 5.540 | 5.420 | 5.420 | 5.113 | 2,736,041 |
| 2024-06-04 | 5.560 | 5.610 | 5.440 | 5.540 | 5.226 | 4,028,816 |
| 2024-06-03 | 5.660 | 5.740 | 5.550 | 5.600 | 5.283 | 5,034,676 |
| 2024-05-31 | 5.950 | 5.960 | 5.720 | 5.730 | 5.406 | 7,167,515 |
| 2024-05-30 | 6.140 | 6.280 | 5.930 | 5.960 | 5.623 | 9,067,851 |
| 2024-05-29 | 5.860 | 5.930 | 5.800 | 5.900 | 5.566 | 2,056,257 |
| 2024-05-28 | 5.810 | 5.910 | 5.740 | 5.830 | 5.500 | 2,249,300 |
| 2024-05-27 | 5.870 | 5.870 | 5.750 | 5.850 | 5.519 | 1,937,254 |
| 2024-05-24 | 5.790 | 5.910 | 5.790 | 5.840 | 5.510 | 2,339,100 |
| 2024-05-23 | 5.950 | 5.950 | 5.800 | 5.830 | 5.500 | 3,559,468 |
| 2024-05-22 | 6.010 | 6.030 | 5.860 | 5.960 | 5.623 | 4,434,986 |
| 2024-05-21 | 6.350 | 6.350 | 6.200 | 6.230 | 5.594 | 4,460,654 |
| 2024-05-20 | 6.280 | 6.350 | 6.230 | 6.330 | 5.684 | 4,177,384 |
| 2024-05-17 | 6.240 | 6.260 | 6.180 | 6.250 | 5.612 | 3,197,113 |
| 2024-05-16 | 6.150 | 6.280 | 6.150 | 6.210 | 5.576 | 3,026,918 |
| 2024-05-15 | 6.250 | 6.370 | 6.190 | 6.190 | 5.559 | 4,380,454 |
| 2024-05-14 | 6.150 | 6.230 | 6.120 | 6.190 | 5.559 | 3,268,203 |
| 2024-05-13 | 6.270 | 6.290 | 6.140 | 6.150 | 5.523 | 4,660,000 |
| 2024-05-10 | 6.400 | 6.440 | 6.260 | 6.290 | 5.648 | 4,587,327 |
| 2024-05-09 | 6.240 | 6.450 | 6.240 | 6.360 | 5.711 | 8,740,231 |
| 2024-05-08 | 6.270 | 6.300 | 6.220 | 6.240 | 5.603 | 4,401,531 |
| 2024-05-07 | 6.310 | 6.310 | 6.210 | 6.280 | 5.639 | 5,435,080 |
| 2024-05-06 | 6.250 | 6.340 | 6.220 | 6.270 | 5.630 | 8,236,831 |
| 2024-04-30 | 6.390 | 6.400 | 6.170 | 6.240 | 5.603 | 11,452,634 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-15 | 0.2000 CNY |
| 2025-04-30 | 0.2500 CNY |
| 2024-05-22 | 0.3000 CNY |
| 2023-05-12 | 0.3900 CNY |
| 2022-05-10 | 0.3000 CNY |
| 2021-10-19 | 0.1500 CNY |
| 2021-05-17 | 0.1200 CNY |
| 2020-05-19 | 0.1060 CNY |
| 2019-05-23 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.