Beijing SDL Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 6.930 | 6.960 | 6.850 | 6.890 | 6.890 | 2,199,600 |
| 2026-10-20 | 6.820 | 6.950 | 6.810 | 6.920 | 6.920 | 2,516,900 |
| 2026-10-19 | 6.830 | 6.890 | 6.760 | 6.840 | 6.840 | 2,465,500 |
| 2026-10-16 | 6.920 | 7.000 | 6.830 | 6.860 | 6.860 | 2,989,200 |
| 2026-10-15 | 6.990 | 6.990 | 6.830 | 6.850 | 6.850 | 3,254,998 |
| 2026-10-14 | 7.190 | 7.220 | 7.040 | 7.050 | 7.050 | 2,421,200 |
| 2026-10-13 | 7.140 | 7.210 | 7.000 | 7.180 | 7.180 | 3,256,600 |
| 2026-10-12 | 7.180 | 7.220 | 7.120 | 7.120 | 7.120 | 2,637,157 |
| 2026-10-09 | 7.130 | 7.200 | 6.980 | 7.190 | 7.190 | 4,411,600 |
| 2026-10-08 | 7.130 | 7.200 | 7.100 | 7.120 | 7.120 | 2,760,200 |
| 2026-09-30 | 7.280 | 7.290 | 7.100 | 7.130 | 7.130 | 4,719,300 |
| 2026-09-29 | 7.230 | 7.360 | 7.200 | 7.250 | 7.250 | 4,934,632 |
| 2026-09-28 | 7.320 | 7.690 | 7.210 | 7.270 | 7.270 | 7,435,594 |
| 2026-09-24 | 7.350 | 7.380 | 7.290 | 7.320 | 7.320 | 2,569,200 |
| 2026-09-23 | 7.370 | 7.400 | 7.300 | 7.350 | 7.350 | 2,780,620 |
| 2026-09-22 | 7.470 | 7.470 | 7.360 | 7.400 | 7.400 | 4,495,700 |
| 2026-09-21 | 7.420 | 7.460 | 7.370 | 7.440 | 7.440 | 3,596,300 |
| 2026-09-18 | 7.390 | 7.450 | 7.360 | 7.360 | 7.360 | 3,724,596 |
| 2026-09-17 | 7.320 | 7.390 | 7.240 | 7.340 | 7.340 | 3,340,300 |
| 2026-09-16 | 7.290 | 7.400 | 7.260 | 7.360 | 7.360 | 3,540,298 |
| 2026-09-15 | 7.410 | 7.500 | 7.310 | 7.310 | 7.310 | 4,460,554 |
| 2026-09-14 | 7.550 | 7.560 | 7.410 | 7.430 | 7.430 | 3,369,900 |
| 2026-09-11 | 7.600 | 7.610 | 7.420 | 7.490 | 7.490 | 5,270,704 |
| 2026-09-10 | 7.610 | 7.710 | 7.570 | 7.620 | 7.620 | 3,679,700 |
| 2026-09-09 | 7.760 | 7.780 | 7.650 | 7.690 | 7.690 | 5,247,600 |
| 2026-09-08 | 7.670 | 7.810 | 7.650 | 7.750 | 7.750 | 6,557,400 |
| 2026-09-07 | 7.790 | 7.830 | 7.650 | 7.670 | 7.670 | 7,046,094 |
| 2026-09-04 | 7.590 | 8.190 | 7.590 | 7.800 | 7.800 | 14,143,198 |
| 2026-09-03 | 7.680 | 7.700 | 7.580 | 7.610 | 7.610 | 3,934,896 |
| 2026-09-02 | 7.700 | 7.730 | 7.620 | 7.670 | 7.670 | 4,267,198 |
| 2026-09-01 | 7.590 | 7.850 | 7.560 | 7.790 | 7.790 | 7,356,898 |
| 2026-08-31 | 7.470 | 7.610 | 7.440 | 7.570 | 7.570 | 4,862,100 |
| 2026-08-28 | 7.440 | 7.570 | 7.400 | 7.550 | 7.550 | 6,551,005 |
| 2026-08-27 | 7.380 | 7.430 | 7.320 | 7.430 | 7.430 | 4,220,500 |
| 2026-08-26 | 7.440 | 7.520 | 7.350 | 7.360 | 7.360 | 6,458,998 |
| 2026-08-25 | 7.100 | 7.470 | 7.080 | 7.400 | 7.400 | 8,108,421 |
| 2026-08-24 | 7.570 | 7.630 | 7.180 | 7.200 | 7.200 | 9,902,805 |
| 2026-08-21 | 7.780 | 7.780 | 7.510 | 7.550 | 7.550 | 9,654,004 |
| 2026-08-20 | 7.800 | 7.880 | 7.640 | 7.850 | 7.850 | 12,524,732 |
| 2026-08-19 | 7.690 | 8.040 | 7.620 | 7.930 | 7.930 | 20,105,461 |
| 2026-08-18 | 7.830 | 7.940 | 7.730 | 7.820 | 7.820 | 14,552,706 |
| 2026-08-17 | 8.070 | 8.150 | 7.810 | 7.860 | 7.860 | 28,174,170 |
| 2026-08-14 | 7.480 | 8.230 | 7.440 | 8.230 | 8.230 | 22,976,961 |
| 2026-08-13 | 7.550 | 7.780 | 7.480 | 7.480 | 7.480 | 11,517,595 |
| 2026-08-12 | 7.340 | 7.680 | 7.300 | 7.550 | 7.550 | 8,483,832 |
| 2026-08-11 | 7.400 | 7.400 | 7.300 | 7.340 | 7.340 | 3,344,400 |
| 2026-08-10 | 7.280 | 7.420 | 7.230 | 7.410 | 7.410 | 6,301,355 |
| 2026-08-07 | 7.260 | 7.300 | 7.200 | 7.250 | 7.250 | 3,581,700 |
| 2026-08-06 | 7.330 | 7.340 | 7.180 | 7.280 | 7.280 | 5,037,505 |
| 2026-08-05 | 7.300 | 7.350 | 7.270 | 7.340 | 7.340 | 4,884,700 |
| 2026-08-04 | 7.320 | 7.360 | 7.260 | 7.310 | 7.310 | 4,846,400 |
| 2026-08-03 | 7.220 | 7.340 | 7.180 | 7.320 | 7.320 | 4,970,865 |
| 2026-07-31 | 7.200 | 7.260 | 7.160 | 7.200 | 7.200 | 4,906,828 |
| 2026-07-30 | 7.120 | 7.190 | 7.090 | 7.140 | 7.140 | 4,575,588 |
| 2026-07-29 | 7.040 | 7.240 | 6.960 | 7.180 | 7.180 | 6,628,600 |
| 2026-07-28 | 7.140 | 7.200 | 7.070 | 7.080 | 7.080 | 6,456,900 |
| 2026-07-27 | 7.240 | 7.350 | 7.160 | 7.310 | 7.310 | 9,971,308 |
| 2026-07-24 | 7.000 | 7.310 | 7.000 | 7.230 | 7.230 | 10,125,400 |
| 2026-07-23 | 6.890 | 7.080 | 6.860 | 7.070 | 7.070 | 4,984,300 |
| 2026-07-22 | 7.030 | 7.060 | 6.880 | 6.900 | 6.900 | 4,210,500 |
Page 1 of 3 · 121 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.