Beijing SDL Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 7.000 | 7.060 | 6.690 | 7.030 | 7.030 | 6,456,800 |
| 2026-07-20 | 6.870 | 7.100 | 6.830 | 6.970 | 6.970 | 5,580,100 |
| 2026-07-17 | 7.050 | 7.120 | 6.790 | 6.900 | 6.900 | 6,237,215 |
| 2026-07-16 | 6.990 | 7.120 | 6.920 | 7.060 | 7.060 | 4,401,000 |
| 2026-07-15 | 6.960 | 7.060 | 6.920 | 7.020 | 7.020 | 3,534,100 |
| 2026-07-14 | 6.880 | 7.020 | 6.820 | 7.010 | 7.010 | 4,207,900 |
| 2026-07-13 | 7.250 | 7.250 | 6.850 | 6.880 | 6.880 | 8,078,721 |
| 2026-07-10 | 7.300 | 7.420 | 7.200 | 7.280 | 7.280 | 5,951,337 |
| 2026-07-09 | 7.200 | 7.280 | 7.020 | 7.270 | 7.270 | 7,256,600 |
| 2026-07-08 | 7.570 | 7.590 | 7.160 | 7.180 | 7.180 | 9,076,460 |
| 2026-07-07 | 7.950 | 7.950 | 7.560 | 7.560 | 7.560 | 10,597,160 |
| 2026-07-06 | 8.250 | 8.300 | 7.920 | 7.950 | 7.950 | 9,556,600 |
| 2026-07-03 | 8.380 | 8.460 | 8.280 | 8.310 | 8.310 | 8,955,200 |
| 2026-07-02 | 8.170 | 8.570 | 8.150 | 8.380 | 8.380 | 13,444,150 |
| 2026-07-01 | 8.370 | 8.550 | 8.330 | 8.340 | 8.340 | 11,748,513 |
| 2026-06-30 | 8.200 | 8.490 | 8.000 | 8.450 | 8.450 | 13,327,698 |
| 2026-06-29 | 7.890 | 8.210 | 7.850 | 8.210 | 8.210 | 8,723,586 |
| 2026-06-26 | 8.180 | 8.220 | 7.910 | 7.910 | 7.910 | 9,579,800 |
| 2026-06-25 | 8.170 | 8.390 | 8.120 | 8.300 | 8.300 | 13,767,688 |
| 2026-06-24 | 8.030 | 8.210 | 7.760 | 8.200 | 8.200 | 11,855,500 |
| 2026-06-23 | 7.830 | 8.150 | 7.830 | 8.060 | 8.060 | 9,079,192 |
| 2026-06-22 | 7.890 | 7.990 | 7.730 | 7.870 | 7.870 | 8,620,732 |
| 2026-06-18 | 7.910 | 7.980 | 7.750 | 7.920 | 7.920 | 9,084,902 |
| 2026-06-17 | 8.250 | 8.250 | 8.000 | 8.000 | 8.000 | 9,642,420 |
| 2026-06-16 | 8.330 | 8.350 | 8.220 | 8.270 | 8.270 | 9,068,540 |
| 2026-06-15 | 8.210 | 8.430 | 8.160 | 8.370 | 8.370 | 12,526,000 |
| 2026-06-12 | 8.340 | 8.500 | 8.090 | 8.250 | 8.250 | 16,783,760 |
| 2026-06-11 | 7.740 | 8.600 | 7.730 | 8.330 | 8.330 | 21,705,900 |
| 2026-06-10 | 7.680 | 7.860 | 7.600 | 7.850 | 7.850 | 8,734,700 |
| 2026-06-09 | 7.590 | 7.790 | 7.560 | 7.780 | 7.780 | 7,198,900 |
| 2026-06-08 | 7.680 | 7.830 | 7.500 | 7.550 | 7.550 | 8,426,100 |
| 2026-06-05 | 7.780 | 7.940 | 7.630 | 7.870 | 7.870 | 9,290,400 |
| 2026-06-04 | 7.690 | 7.780 | 7.580 | 7.780 | 7.780 | 6,777,900 |
| 2026-06-03 | 7.690 | 7.760 | 7.600 | 7.680 | 7.680 | 7,050,400 |
| 2026-06-02 | 7.790 | 7.810 | 7.550 | 7.690 | 7.690 | 7,535,100 |
| 2026-06-01 | 7.680 | 7.870 | 7.550 | 7.800 | 7.800 | 9,725,540 |
| 2026-05-29 | 8.180 | 8.180 | 7.640 | 7.680 | 7.680 | 14,707,600 |
| 2026-05-28 | 8.050 | 8.240 | 8.040 | 8.190 | 8.190 | 9,575,900 |
| 2026-05-27 | 8.310 | 8.380 | 8.030 | 8.050 | 8.050 | 12,233,600 |
| 2026-05-26 | 8.540 | 8.550 | 8.160 | 8.300 | 8.300 | 17,805,650 |
| 2026-05-25 | 8.880 | 8.900 | 8.500 | 8.630 | 8.630 | 20,393,100 |
| 2026-05-22 | 9.110 | 9.200 | 8.710 | 8.900 | 8.900 | 23,935,600 |
| 2026-05-21 | 9.590 | 9.750 | 9.050 | 9.090 | 9.090 | 29,770,500 |
| 2026-05-20 | 9.500 | 10.500 | 9.410 | 9.780 | 9.780 | 33,866,398 |
| 2026-05-19 | 9.900 | 9.900 | 9.500 | 9.560 | 9.560 | 31,902,131 |
| 2026-05-18 | 9.940 | 10.220 | 9.680 | 10.050 | 10.050 | 37,728,770 |
| 2026-05-15 | 9.610 | 10.200 | 9.200 | 10.060 | 10.060 | 52,004,484 |
| 2026-05-14 | 9.870 | 10.350 | 9.490 | 9.900 | 9.700 | 60,568,417 |
| 2026-05-13 | 9.180 | 9.890 | 9.000 | 9.890 | 9.690 | 36,486,607 |
| 2026-05-12 | 9.080 | 9.080 | 8.700 | 8.990 | 8.808 | 17,014,200 |
| 2026-05-11 | 9.120 | 9.180 | 8.970 | 9.070 | 8.887 | 14,564,628 |
| 2026-05-08 | 8.970 | 9.150 | 8.910 | 9.120 | 8.936 | 12,020,388 |
| 2026-05-07 | 9.000 | 9.020 | 8.830 | 8.970 | 8.789 | 13,212,072 |
| 2026-05-06 | 8.520 | 9.050 | 8.520 | 8.960 | 8.779 | 21,370,970 |
| 2026-04-30 | 8.700 | 8.700 | 8.430 | 8.510 | 8.338 | 13,372,230 |
| 2026-04-29 | 8.530 | 8.780 | 8.480 | 8.700 | 8.524 | 14,116,644 |
| 2026-04-28 | 8.710 | 8.980 | 8.530 | 8.570 | 8.397 | 18,450,682 |
| 2026-04-27 | 8.720 | 8.830 | 8.360 | 8.530 | 8.358 | 26,007,641 |
| 2026-04-24 | 8.900 | 9.220 | 8.900 | 8.950 | 8.769 | 37,753,805 |
| 2026-04-23 | 8.920 | 9.060 | 8.610 | 8.880 | 8.701 | 21,238,685 |
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.