Beijing SDL Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	8.000	8.050	7.990	8.050	7.887	11,964,227
2025-07-23	8.080	8.090	8.000	8.000	7.838	13,574,200
2025-07-22	8.120	8.120	8.000	8.080	7.917	13,846,837
2025-07-21	8.010	8.100	8.000	8.100	7.936	14,931,814
2025-07-18	8.080	8.080	7.980	8.040	7.878	16,473,984
2025-07-17	8.120	8.150	7.980	8.060	7.897	27,621,613
2025-07-16	8.220	8.220	8.100	8.140	7.976	22,998,431
2025-07-15	8.210	8.300	8.070	8.250	8.083	31,538,343
2025-07-14	8.170	8.260	8.150	8.210	8.044	23,153,760
2025-07-11	8.200	8.220	8.120	8.160	7.995	28,205,843
2025-07-10	8.210	8.270	8.130	8.160	7.995	32,787,676
2025-07-09	8.400	8.440	8.210	8.230	8.064	53,719,487
2025-07-08	8.380	8.550	8.280	8.480	8.309	71,920,945
2025-07-07	9.040	9.180	8.440	8.450	8.279	107,527,624
2025-07-04	11.010	11.460	9.380	9.380	9.191	143,657,951
2025-07-03	10.420	10.420	9.600	10.420	10.210	55,366,180
2025-07-02	9.470	9.470	8.990	9.470	9.279	62,396,095
2025-07-01	8.500	8.610	8.390	8.610	8.436	32,419,474
2025-06-30	7.150	7.830	7.150	7.830	7.672	41,082,193
2025-06-27	7.110	7.190	7.090	7.120	6.976	6,604,700
2025-06-26	7.150	7.200	7.060	7.070	6.927	9,366,620
2025-06-25	7.120	7.210	7.090	7.150	7.006	8,047,316
2025-06-24	7.010	7.140	6.990	7.130	6.986	7,409,759
2025-06-23	6.790	7.000	6.780	6.980	6.839	7,292,230
2025-06-20	6.930	7.000	6.840	6.850	6.712	9,362,516
2025-06-19	7.120	7.320	6.900	7.000	6.859	14,583,527
2025-06-18	7.340	7.390	7.130	7.170	7.025	13,327,273
2025-06-17	7.300	7.380	7.130	7.330	7.182	21,430,952
2025-06-16	7.300	7.400	7.240	7.280	7.133	18,457,032
2025-06-13	7.570	7.720	7.320	7.350	7.202	28,688,653
2025-06-12	7.300	8.000	7.160	7.610	7.456	38,729,611
2025-06-11	7.350	7.420	7.280	7.320	7.172	19,074,381
2025-06-10	7.290	7.480	7.160	7.310	7.162	26,209,259
2025-06-09	7.220	7.330	7.190	7.260	7.113	18,493,747
2025-06-06	7.230	7.430	7.140	7.170	7.025	34,493,113
2025-06-05	6.900	7.600	6.860	7.300	7.153	49,467,951
2025-06-04	6.940	6.980	6.800	6.910	6.770	12,477,678
2025-06-03	6.910	7.110	6.900	6.950	6.810	13,885,570
2025-05-30	7.410	7.530	6.990	7.020	6.878	20,363,756
2025-05-29	7.120	7.430	7.120	7.270	7.123	24,366,518
2025-05-28	7.200	7.300	7.090	7.150	7.006	12,659,678
2025-05-27	7.000	7.210	7.000	7.180	7.035	15,078,041
2025-05-26	6.780	7.130	6.740	7.020	6.878	15,599,921
2025-05-23	6.850	6.880	6.740	6.750	6.614	5,485,808
2025-05-22	6.920	6.950	6.740	6.810	6.672	8,234,825
2025-05-21	6.970	7.070	6.870	6.940	6.800	7,719,305
2025-05-20	7.020	7.040	6.910	7.000	6.859	5,407,200
2025-05-19	6.910	7.050	6.880	7.030	6.888	6,979,968
2025-05-16	6.790	7.000	6.780	6.930	6.790	7,578,200
2025-05-15	6.860	6.910	6.780	6.800	6.663	5,850,200
2025-05-14	6.800	6.900	6.780	6.870	6.731	6,309,500
2025-05-13	6.870	6.900	6.790	6.840	6.702	5,045,600
2025-05-12	6.880	6.910	6.760	6.820	6.682	6,210,550
2025-05-09	6.850	6.940	6.810	6.910	6.770	6,522,400
2025-05-08	6.820	6.910	6.770	6.890	6.751	6,129,200
2025-05-07	6.840	6.960	6.740	6.820	6.682	7,842,244
2025-05-06	6.560	6.820	6.510	6.790	6.653	10,731,678
2025-04-30	6.510	6.700	6.460	6.490	6.359	8,439,101
2025-04-29	6.750	6.880	6.710	6.730	6.349	8,290,600
2025-04-28	7.010	7.040	6.750	6.790	6.406	11,192,500

← NewerPage 6 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.