Beijing SDL Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	9.000	9.050	8.800	8.870	8.691	18,689,988
2026-04-21	8.790	9.100	8.720	9.050	8.867	26,912,545
2026-04-20	8.510	9.030	8.450	8.840	8.661	28,504,700
2026-04-17	8.530	8.550	8.370	8.430	8.260	6,968,102
2026-04-16	8.400	8.540	8.340	8.530	8.358	7,587,600
2026-04-15	8.540	8.560	8.370	8.400	8.230	7,630,300
2026-04-14	8.460	8.650	8.400	8.510	8.338	8,616,290
2026-04-13	8.350	8.430	8.310	8.390	8.221	5,286,945
2026-04-10	8.370	8.510	8.370	8.430	8.260	6,354,840
2026-04-09	8.460	8.460	8.280	8.340	8.172	6,985,816
2026-04-08	8.320	8.510	8.300	8.490	8.319	8,222,923
2026-04-07	8.060	8.220	8.060	8.180	8.015	6,186,800
2026-04-03	8.300	8.310	8.000	8.050	7.887	7,846,800
2026-04-02	8.550	8.550	8.150	8.280	8.113	10,948,538
2026-04-01	8.500	8.550	8.410	8.520	8.348	8,562,700
2026-03-31	8.560	8.650	8.340	8.350	8.181	10,297,000
2026-03-30	8.510	8.570	8.350	8.560	8.387	12,360,621
2026-03-27	8.700	8.760	8.310	8.650	8.475	18,787,619
2026-03-26	9.050	9.160	8.840	8.900	8.720	8,855,068
2026-03-25	9.100	9.190	9.000	9.080	8.897	10,045,300
2026-03-24	8.900	9.130	8.760	9.120	8.936	12,893,500
2026-03-23	9.140	9.180	8.550	8.620	8.446	18,048,802
2026-03-20	9.650	9.780	9.350	9.360	9.171	10,972,500
2026-03-19	9.850	9.850	9.610	9.650	9.455	8,904,810
2026-03-18	9.770	9.940	9.670	9.940	9.739	9,180,300
2026-03-17	10.000	10.070	9.710	9.730	9.533	12,266,500
2026-03-16	10.270	10.320	9.860	10.030	9.827	13,471,737
2026-03-13	10.430	10.450	10.240	10.290	10.082	11,086,256
2026-03-12	10.580	10.580	10.280	10.310	10.102	13,701,537
2026-03-11	10.840	10.950	10.490	10.580	10.366	16,579,868
2026-03-10	10.790	11.060	10.730	10.850	10.631	12,298,200
2026-03-09	10.830	10.880	10.610	10.730	10.513	15,764,418
2026-03-06	11.050	11.230	10.900	11.000	10.778	15,322,729
2026-03-05	11.090	11.330	11.020	11.110	10.886	17,115,300
2026-03-04	10.680	11.150	10.620	11.000	10.778	22,578,082
2026-03-03	11.330	11.500	10.740	10.790	10.572	30,798,700
2026-03-02	11.240	11.700	11.120	11.320	11.091	35,581,124
2026-02-27	11.040	11.800	10.930	11.440	11.209	46,269,470
2026-02-26	10.880	11.280	10.750	11.280	11.052	32,505,394
2026-02-25	10.600	10.980	10.480	10.830	10.611	22,767,602
2026-02-24	10.390	10.960	10.390	10.640	10.425	21,677,913
2026-02-13	10.340	10.560	10.300	10.320	10.112	11,297,056
2026-02-12	10.340	10.500	10.290	10.330	10.121	14,251,497
2026-02-11	10.460	10.510	10.260	10.270	10.063	16,697,597
2026-02-10	10.510	10.660	10.410	10.470	10.259	16,547,105
2026-02-09	10.430	10.590	10.290	10.560	10.347	23,742,228
2026-02-06	10.180	10.520	10.150	10.360	10.151	28,381,204
2026-02-05	10.210	10.390	10.080	10.270	10.063	37,366,581
2026-02-04	9.570	10.530	9.550	10.140	9.935	52,429,230
2026-02-03	9.460	9.590	9.380	9.570	9.377	13,935,797
2026-02-02	9.540	9.590	9.330	9.370	9.181	13,588,690
2026-01-30	9.490	9.620	9.330	9.540	9.347	19,099,629
2026-01-29	9.830	9.850	9.420	9.530	9.338	25,175,853
2026-01-28	10.160	10.250	9.810	9.910	9.710	25,486,080
2026-01-27	10.410	10.430	9.950	10.190	9.984	31,415,682
2026-01-26	10.300	10.680	10.220	10.440	10.229	50,269,005
2026-01-23	9.710	10.740	9.690	10.740	10.523	31,604,938
2026-01-22	9.500	9.930	9.490	9.760	9.563	21,849,309
2026-01-21	9.460	9.580	9.330	9.500	9.308	18,157,785
2026-01-20	9.510	9.760	9.470	9.560	9.367	25,848,936

← NewerPage 3 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.