Beijing SDL Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	6.960	7.120	6.960	7.040	6.642	6,289,708
2025-04-24	7.000	7.050	6.950	7.000	6.604	6,439,308
2025-04-23	6.920	7.040	6.890	7.020	6.623	8,202,200
2025-04-22	6.760	6.920	6.740	6.890	6.500	6,616,718
2025-04-21	6.760	6.820	6.720	6.780	6.396	5,979,600
2025-04-18	6.840	6.890	6.730	6.760	6.377	6,388,800
2025-04-17	6.650	7.050	6.650	6.860	6.472	9,956,427
2025-04-16	6.790	6.850	6.590	6.700	6.321	6,394,502
2025-04-15	6.800	6.850	6.700	6.840	6.453	6,623,902
2025-04-14	6.690	6.900	6.670	6.850	6.462	11,702,781
2025-04-11	6.420	6.680	6.330	6.610	6.236	10,695,500
2025-04-10	6.370	6.580	6.360	6.430	6.066	11,856,198
2025-04-09	6.040	6.450	5.630	6.390	6.028	17,831,300
2025-04-08	6.050	6.210	5.860	6.080	5.736	14,831,461
2025-04-07	6.310	6.480	6.160	6.160	5.811	15,036,651
2025-04-03	6.980	7.080	6.760	6.840	6.453	18,190,190
2025-04-02	7.260	7.270	7.060	7.100	6.698	18,754,526
2025-04-01	7.160	7.480	7.060	7.370	6.953	30,916,034
2025-03-31	6.960	7.410	6.950	7.400	6.981	33,387,729
2025-03-28	6.890	7.200	6.850	7.010	6.613	20,415,034
2025-03-27	6.930	6.930	6.780	6.780	6.396	6,376,022
2025-03-26	6.770	6.940	6.770	6.940	6.547	8,798,825
2025-03-25	6.800	6.950	6.720	6.810	6.425	6,468,100
2025-03-24	6.910	7.000	6.680	6.860	6.472	11,365,343
2025-03-21	6.940	7.010	6.870	6.910	6.519	8,045,700
2025-03-20	6.980	7.020	6.900	6.940	6.547	7,264,740
2025-03-19	6.940	6.970	6.880	6.950	6.557	5,089,364
2025-03-18	6.880	7.050	6.880	6.960	6.566	7,860,700
2025-03-17	6.700	6.910	6.700	6.890	6.500	9,508,899
2025-03-14	6.600	6.720	6.550	6.680	6.302	6,113,800
2025-03-13	6.680	6.730	6.520	6.620	6.245	8,853,759
2025-03-12	6.880	6.900	6.560	6.680	6.302	17,272,398
2025-03-11	6.820	6.880	6.800	6.880	6.491	5,020,100
2025-03-10	6.840	6.890	6.810	6.860	6.472	4,972,409
2025-03-07	6.880	6.910	6.790	6.860	6.472	6,283,759
2025-03-06	6.830	6.930	6.730	6.890	6.500	13,272,629
2025-03-05	6.790	6.850	6.690	6.840	6.453	5,599,795
2025-03-04	6.720	6.790	6.670	6.790	6.406	5,787,909
2025-03-03	6.690	6.810	6.680	6.750	6.368	6,956,466
2025-02-28	6.760	6.810	6.680	6.690	6.311	7,420,285
2025-02-27	6.820	6.890	6.690	6.810	6.425	14,276,256
2025-02-26	6.920	7.550	6.820	6.850	6.462	32,575,413
2025-02-25	6.900	6.970	6.850	6.910	6.519	6,189,400
2025-02-24	6.960	6.970	6.830	6.930	6.538	7,852,800
2025-02-21	6.900	6.950	6.800	6.870	6.481	6,694,900
2025-02-20	6.890	6.910	6.780	6.860	6.472	6,552,477
2025-02-19	6.930	6.930	6.720	6.890	6.500	7,519,256
2025-02-18	6.930	7.060	6.820	6.880	6.491	10,358,737
2025-02-17	6.800	6.930	6.780	6.900	6.510	7,283,731
2025-02-14	6.870	6.870	6.770	6.820	6.434	6,111,509
2025-02-13	6.900	7.020	6.830	6.870	6.481	7,603,328
2025-02-12	6.830	7.000	6.760	6.930	6.538	8,852,962
2025-02-11	6.660	6.910	6.600	6.870	6.481	12,748,369
2025-02-10	6.670	6.720	6.620	6.660	6.283	7,015,758
2025-02-07	6.460	6.750	6.460	6.690	6.311	12,366,441
2025-02-06	6.470	6.520	6.410	6.490	6.123	5,031,301
2025-02-05	6.400	6.550	6.400	6.490	6.123	4,965,140
2025-01-27	6.390	6.500	6.370	6.450	6.085	5,709,710
2025-01-24	6.510	6.560	6.350	6.390	6.028	8,843,300
2025-01-23	6.550	6.650	6.500	6.560	6.189	9,805,099

← NewerPage 7 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.