Beijing SDL Technology Co Ltd historical data

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

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

← NewerPage 2 of 21 · 1,217 trading daysOlder →

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.