Beijing SDL Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	8.840	8.850	8.600	8.620	8.446	30,975,900
2025-10-23	8.460	8.900	8.350	8.850	8.671	46,240,190
2025-10-22	8.450	8.720	8.430	8.520	8.348	28,615,693
2025-10-21	8.530	8.550	8.410	8.490	8.319	20,269,498
2025-10-20	8.570	8.770	8.430	8.520	8.348	42,730,779
2025-10-17	8.200	8.880	8.200	8.550	8.377	53,009,211
2025-10-16	8.310	8.340	8.160	8.170	8.005	12,368,919
2025-10-15	8.300	8.330	8.190	8.310	8.142	14,979,900
2025-10-14	8.300	8.350	8.220	8.340	8.172	21,839,268
2025-10-13	7.940	8.300	7.910	8.300	8.132	20,599,804
2025-10-10	8.100	8.200	8.080	8.190	8.025	19,979,952
2025-10-09	7.910	8.190	7.910	8.130	7.966	21,949,867
2025-09-30	7.930	7.970	7.860	7.880	7.721	10,866,124
2025-09-29	7.940	7.980	7.790	7.940	7.780	14,094,300
2025-09-26	8.000	8.080	7.950	7.970	7.809	17,385,035
2025-09-25	8.130	8.180	8.000	8.000	7.838	41,766,946
2025-09-24	7.680	8.500	7.670	8.270	8.103	57,809,626
2025-09-23	7.750	7.760	7.460	7.730	7.574	12,564,605
2025-09-22	7.900	7.910	7.730	7.760	7.603	8,774,553
2025-09-19	7.910	8.020	7.860	7.890	7.731	8,105,960
2025-09-18	7.960	8.000	7.850	7.880	7.721	12,340,889
2025-09-17	8.010	8.020	7.970	7.970	7.809	7,067,204
2025-09-16	7.970	8.020	7.900	8.020	7.858	10,233,400
2025-09-15	7.990	8.040	7.970	7.980	7.819	6,897,296
2025-09-12	8.090	8.120	7.990	8.020	7.858	10,935,568
2025-09-11	8.050	8.090	7.960	8.090	7.927	10,262,347
2025-09-10	8.090	8.110	8.030	8.060	7.897	7,916,166
2025-09-09	8.140	8.180	8.040	8.070	7.907	10,550,394
2025-09-08	8.000	8.140	7.970	8.140	7.976	11,900,718
2025-09-05	7.940	8.020	7.850	8.020	7.858	10,270,900
2025-09-04	7.920	7.990	7.850	7.940	7.780	10,777,299
2025-09-03	8.080	8.090	7.900	7.910	7.750	12,838,500
2025-09-02	8.160	8.180	7.970	8.100	7.936	17,816,005
2025-09-01	8.020	8.160	7.980	8.160	7.995	15,681,254
2025-08-29	8.160	8.160	8.000	8.020	7.858	18,139,504
2025-08-28	8.300	8.390	7.900	8.120	7.956	35,957,965
2025-08-27	8.520	8.680	8.300	8.300	8.132	46,398,551
2025-08-26	8.960	9.300	8.700	8.780	8.603	70,999,187
2025-08-25	8.520	8.520	8.320	8.450	8.279	24,907,437
2025-08-22	8.600	8.610	8.380	8.460	8.289	34,340,989
2025-08-21	8.240	8.620	8.230	8.600	8.426	50,235,999
2025-08-20	8.200	8.250	8.160	8.250	8.083	15,552,639
2025-08-19	8.250	8.280	8.140	8.210	8.044	22,713,901
2025-08-18	8.050	8.390	8.020	8.280	8.113	40,295,406
2025-08-15	7.900	8.030	7.900	8.020	7.858	9,311,900
2025-08-14	8.100	8.110	7.920	7.920	7.760	15,036,171
2025-08-13	8.070	8.100	8.040	8.090	7.927	13,406,300
2025-08-12	8.080	8.100	8.020	8.060	7.897	9,264,397
2025-08-11	8.040	8.080	8.020	8.070	7.907	10,631,000
2025-08-08	8.000	8.050	7.980	8.040	7.878	11,280,075
2025-08-07	8.000	8.020	7.950	8.020	7.858	10,345,460
2025-08-06	7.970	7.990	7.930	7.990	7.829	9,453,720
2025-08-05	8.000	8.010	7.900	7.980	7.819	15,576,189
2025-08-04	7.960	8.010	7.910	8.010	7.848	8,276,954
2025-08-01	7.870	8.030	7.850	8.010	7.848	15,093,300
2025-07-31	7.950	7.980	7.860	7.880	7.721	9,821,906
2025-07-30	7.990	8.010	7.930	7.960	7.799	9,285,289
2025-07-29	8.020	8.050	7.890	8.010	7.848	16,473,537
2025-07-28	8.020	8.040	7.990	8.040	7.878	8,748,100
2025-07-25	8.050	8.050	8.000	8.030	7.868	8,854,454

← NewerPage 5 of 21 · 1,218 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.