Beijing SDL Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	9.410	9.660	9.410	9.480	9.289	21,666,740
2026-01-16	9.210	9.530	9.210	9.490	9.298	33,827,468
2026-01-15	9.100	9.160	9.030	9.150	8.965	10,080,576
2026-01-14	9.090	9.290	9.030	9.160	8.975	18,472,931
2026-01-13	9.260	9.310	9.060	9.090	8.906	15,805,487
2026-01-12	9.140	9.240	9.090	9.220	9.034	16,271,461
2026-01-09	9.170	9.200	9.050	9.140	8.955	16,301,180
2026-01-08	9.170	9.240	9.100	9.200	9.014	14,235,540
2026-01-07	9.100	9.290	9.030	9.170	8.985	19,204,701
2026-01-06	9.100	9.200	9.020	9.100	8.916	15,775,389
2026-01-05	9.020	9.150	8.960	9.120	8.936	23,483,560
2025-12-31	8.660	9.160	8.640	9.030	8.848	29,221,205
2025-12-30	8.700	8.750	8.560	8.680	8.505	7,930,278
2025-12-29	8.870	8.910	8.690	8.740	8.563	11,240,665
2025-12-26	8.960	8.970	8.800	8.890	8.710	14,658,400
2025-12-25	8.870	8.930	8.710	8.910	8.730	19,648,098
2025-12-24	8.830	9.020	8.770	8.990	8.808	20,836,538
2025-12-23	8.670	8.910	8.670	8.810	8.632	14,672,300
2025-12-22	8.690	8.750	8.670	8.690	8.514	9,114,500
2025-12-19	8.520	8.710	8.520	8.710	8.534	9,674,600
2025-12-18	8.440	8.620	8.410	8.510	8.338	9,158,500
2025-12-17	8.500	8.570	8.300	8.500	8.328	14,460,700
2025-12-16	8.820	8.840	8.510	8.530	8.358	17,946,600
2025-12-15	8.630	8.980	8.570	8.890	8.710	21,896,820
2025-12-12	8.710	8.870	8.650	8.680	8.505	16,531,593
2025-12-11	8.640	8.850	8.580	8.720	8.544	18,383,154
2025-12-10	8.680	8.740	8.560	8.640	8.466	11,394,600
2025-12-09	8.720	8.790	8.650	8.710	8.534	9,848,400
2025-12-08	8.750	8.820	8.700	8.770	8.593	11,752,136
2025-12-05	8.540	8.750	8.480	8.730	8.554	15,012,100
2025-12-04	8.690	8.720	8.460	8.600	8.426	14,773,700
2025-12-03	8.550	8.860	8.520	8.720	8.544	25,978,935
2025-12-02	8.670	8.670	8.430	8.580	8.407	20,399,800
2025-12-01	8.370	8.900	8.350	8.670	8.495	32,065,460
2025-11-28	8.350	8.390	8.280	8.370	8.201	10,910,182
2025-11-27	8.290	8.440	8.270	8.360	8.191	12,503,482
2025-11-26	8.420	8.490	8.260	8.280	8.113	13,671,382
2025-11-25	8.390	8.500	8.350	8.450	8.279	12,343,500
2025-11-24	8.420	8.440	8.280	8.380	8.211	13,166,060
2025-11-21	8.800	8.830	8.330	8.350	8.181	23,042,293
2025-11-20	8.920	9.090	8.800	8.870	8.691	15,551,354
2025-11-19	9.060	9.130	8.840	8.910	8.730	18,795,386
2025-11-18	9.270	9.300	9.010	9.060	8.877	26,906,009
2025-11-17	9.380	9.470	9.260	9.320	9.132	26,693,055
2025-11-14	9.680	9.790	9.400	9.400	9.210	42,002,606
2025-11-13	9.650	9.990	9.380	9.880	9.680	63,208,596
2025-11-12	9.670	10.150	9.570	9.800	9.602	68,323,034
2025-11-11	9.760	9.920	9.470	9.550	9.357	68,699,645
2025-11-10	10.160	10.370	9.590	9.730	9.533	113,433,398
2025-11-07	8.650	9.430	8.650	9.430	9.240	40,881,075
2025-11-06	8.560	8.590	8.480	8.570	8.397	12,415,913
2025-11-05	8.380	8.650	8.360	8.570	8.397	18,495,898
2025-11-04	8.410	8.490	8.360	8.430	8.260	13,344,295
2025-11-03	8.360	8.520	8.360	8.420	8.250	12,674,514
2025-10-31	8.250	8.420	8.250	8.330	8.162	14,486,581
2025-10-30	8.460	8.460	8.220	8.250	8.083	18,372,524
2025-10-29	8.530	8.550	8.350	8.460	8.289	18,092,236
2025-10-28	8.650	8.650	8.480	8.560	8.387	19,969,914
2025-10-27	8.660	8.740	8.510	8.620	8.446	20,751,481
2025-10-24	8.840	8.850	8.600	8.620	8.446	30,975,900

← NewerPage 4 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.