Advertisement
Beijing Creative Distribution Automation Co., Ltd. (002350.SZ)
Shenzhen - Shenzhen Delayed Price. Currency in CNY
Follow
At close: 03:04PM CST
Advertisement
Time Period:
Dec 01, 2022 - Dec 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 30, 2023 | 6.73 | 6.79 | 6.60 | 6.67 | 6.67 | 9,756,531 |
| Nov 29, 2023 | 6.80 | 6.85 | 6.70 | 6.75 | 6.75 | 16,644,023 |
| Nov 28, 2023 | 6.46 | 7.05 | 6.46 | 6.86 | 6.86 | 28,506,406 |
| Nov 27, 2023 | 6.42 | 6.50 | 6.38 | 6.47 | 6.47 | 3,755,667 |
| Nov 24, 2023 | 6.51 | 6.51 | 6.40 | 6.41 | 6.41 | 3,508,117 |
| Nov 23, 2023 | 6.45 | 6.52 | 6.43 | 6.50 | 6.50 | 3,827,626 |
| Nov 22, 2023 | 6.55 | 6.57 | 6.44 | 6.44 | 6.44 | 3,666,310 |
| Nov 21, 2023 | 6.60 | 6.63 | 6.52 | 6.54 | 6.54 | 3,441,025 |
| Nov 20, 2023 | 6.56 | 6.60 | 6.53 | 6.60 | 6.60 | 3,670,030 |
| Nov 17, 2023 | 6.51 | 6.57 | 6.45 | 6.53 | 6.53 | 3,797,175 |
| Nov 16, 2023 | 6.51 | 6.55 | 6.48 | 6.49 | 6.49 | 3,492,673 |
| Nov 15, 2023 | 6.50 | 6.56 | 6.50 | 6.52 | 6.52 | 5,716,530 |
| Nov 14, 2023 | 6.48 | 6.51 | 6.44 | 6.47 | 6.47 | 3,601,703 |
| Nov 13, 2023 | 6.42 | 6.48 | 6.39 | 6.47 | 6.47 | 4,199,900 |
| Nov 10, 2023 | 6.39 | 6.42 | 6.34 | 6.40 | 6.40 | 2,657,859 |
| Nov 09, 2023 | 6.46 | 6.47 | 6.37 | 6.40 | 6.40 | 3,267,100 |
| Nov 08, 2023 | 6.43 | 6.46 | 6.38 | 6.42 | 6.42 | 3,851,689 |
| Nov 07, 2023 | 6.38 | 6.44 | 6.35 | 6.43 | 6.43 | 4,372,291 |
| Nov 06, 2023 | 6.35 | 6.42 | 6.32 | 6.37 | 6.37 | 3,295,028 |
| Nov 03, 2023 | 6.21 | 6.34 | 6.21 | 6.30 | 6.30 | 3,758,619 |
| Nov 02, 2023 | 6.34 | 6.34 | 6.21 | 6.21 | 6.21 | 3,476,729 |
| Nov 01, 2023 | 6.28 | 6.31 | 6.23 | 6.29 | 6.29 | 3,408,710 |
| Oct 31, 2023 | 6.25 | 6.28 | 6.21 | 6.24 | 6.24 | 2,748,270 |
| Oct 30, 2023 | 6.32 | 6.32 | 6.23 | 6.25 | 6.25 | 3,311,685 |
| Oct 27, 2023 | 6.12 | 6.29 | 6.09 | 6.27 | 6.27 | 5,082,438 |
| Oct 26, 2023 | 6.02 | 6.14 | 5.95 | 6.12 | 6.12 | 3,684,930 |
| Oct 25, 2023 | 6.01 | 6.12 | 5.98 | 6.08 | 6.08 | 3,545,443 |
| Oct 24, 2023 | 5.90 | 5.98 | 5.83 | 5.95 | 5.95 | 3,667,972 |
| Oct 23, 2023 | 6.15 | 6.18 | 5.85 | 5.90 | 5.90 | 5,818,132 |
| Oct 20, 2023 | 6.09 | 6.21 | 6.05 | 6.15 | 6.15 | 2,954,414 |
| Oct 19, 2023 | 6.16 | 6.24 | 6.08 | 6.09 | 6.09 | 3,049,520 |
| Oct 18, 2023 | 6.33 | 6.34 | 6.16 | 6.16 | 6.16 | 3,300,811 |
| Oct 17, 2023 | 6.30 | 6.34 | 6.28 | 6.33 | 6.33 | 2,093,505 |
| Oct 16, 2023 | 6.37 | 6.38 | 6.27 | 6.30 | 6.30 | 3,185,328 |
| Oct 13, 2023 | 6.37 | 6.42 | 6.34 | 6.37 | 6.37 | 2,759,700 |
| Oct 12, 2023 | 6.34 | 6.44 | 6.32 | 6.43 | 6.43 | 3,762,415 |
| Oct 11, 2023 | 6.38 | 6.39 | 6.31 | 6.34 | 6.34 | 2,876,500 |
| Oct 10, 2023 | 6.33 | 6.38 | 6.30 | 6.36 | 6.36 | 3,426,687 |
| Oct 09, 2023 | 6.40 | 6.41 | 6.30 | 6.34 | 6.34 | 4,348,616 |
| Sep 28, 2023 | 6.26 | 6.33 | 6.26 | 6.29 | 6.29 | 2,296,643 |
| Sep 27, 2023 | 6.11 | 6.31 | 6.11 | 6.26 | 6.26 | 4,569,138 |
| Sep 26, 2023 | 6.25 | 6.26 | 6.15 | 6.16 | 6.16 | 2,326,884 |
| Sep 25, 2023 | 6.33 | 6.33 | 6.20 | 6.22 | 6.22 | 2,440,057 |
| Sep 22, 2023 | 6.13 | 6.29 | 6.12 | 6.28 | 6.28 | 3,169,113 |
| Sep 21, 2023 | 6.17 | 6.22 | 6.12 | 6.14 | 6.14 | 2,099,532 |
| Sep 20, 2023 | 6.26 | 6.26 | 6.16 | 6.17 | 6.17 | 2,442,386 |
| Sep 19, 2023 | 6.33 | 6.33 | 6.22 | 6.24 | 6.24 | 2,571,285 |
| Sep 18, 2023 | 6.24 | 6.37 | 6.17 | 6.33 | 6.33 | 3,170,445 |
| Sep 15, 2023 | 6.26 | 6.30 | 6.23 | 6.25 | 6.25 | 2,599,022 |
| Sep 14, 2023 | 6.32 | 6.33 | 6.20 | 6.24 | 6.24 | 3,137,750 |
| Sep 13, 2023 | 6.39 | 6.41 | 6.25 | 6.31 | 6.31 | 3,875,800 |
| Sep 12, 2023 | 6.44 | 6.44 | 6.35 | 6.39 | 6.39 | 2,392,195 |
| Sep 11, 2023 | 6.37 | 6.44 | 6.34 | 6.42 | 6.42 | 3,871,710 |
| Sep 08, 2023 | 6.35 | 6.41 | 6.32 | 6.37 | 6.37 | 3,032,185 |
| Sep 07, 2023 | 6.55 | 6.56 | 6.38 | 6.39 | 6.39 | 5,776,826 |
| Sep 06, 2023 | 6.53 | 6.61 | 6.46 | 6.57 | 6.57 | 7,996,997 |
| Sep 05, 2023 | 6.46 | 6.85 | 6.42 | 6.61 | 6.61 | 13,030,993 |
| Sep 04, 2023 | 6.34 | 6.48 | 6.32 | 6.47 | 6.47 | 4,293,593 |
| Sep 01, 2023 | 6.37 | 6.41 | 6.30 | 6.32 | 6.32 | 2,712,002 |
| Aug 31, 2023 | 6.48 | 6.48 | 6.34 | 6.37 | 6.37 | 3,551,300 |
| Aug 30, 2023 | 6.43 | 6.51 | 6.37 | 6.45 | 6.45 | 3,770,531 |
| Aug 29, 2023 | 6.28 | 6.43 | 6.25 | 6.43 | 6.43 | 4,705,464 |
| Aug 28, 2023 | 6.49 | 6.58 | 6.25 | 6.29 | 6.29 | 6,753,155 |
| Aug 25, 2023 | 6.36 | 6.40 | 6.19 | 6.22 | 6.22 | 4,360,209 |
| Aug 24, 2023 | 6.33 | 6.42 | 6.30 | 6.35 | 6.35 | 3,282,155 |
| Aug 23, 2023 | 6.45 | 6.46 | 6.35 | 6.35 | 6.35 | 2,729,056 |
| Aug 22, 2023 | 6.58 | 6.58 | 6.36 | 6.49 | 6.49 | 4,747,264 |
| Aug 21, 2023 | 6.63 | 6.68 | 6.52 | 6.52 | 6.52 | 2,951,879 |
| Aug 18, 2023 | 6.67 | 6.75 | 6.63 | 6.63 | 6.63 | 4,056,700 |
| Aug 17, 2023 | 6.57 | 6.69 | 6.51 | 6.68 | 6.68 | 3,843,112 |
| Aug 16, 2023 | 6.65 | 6.69 | 6.55 | 6.57 | 6.57 | 4,067,508 |
| Aug 15, 2023 | 6.72 | 6.78 | 6.64 | 6.69 | 6.69 | 2,841,191 |
| Aug 14, 2023 | 6.71 | 6.79 | 6.60 | 6.78 | 6.78 | 5,729,277 |
| Aug 11, 2023 | 6.88 | 6.90 | 6.73 | 6.77 | 6.77 | 6,506,760 |
| Aug 10, 2023 | 6.90 | 6.95 | 6.88 | 6.88 | 6.88 | 3,971,412 |
| Aug 09, 2023 | 6.97 | 7.00 | 6.89 | 6.92 | 6.92 | 4,069,386 |
| Aug 08, 2023 | 6.98 | 7.02 | 6.93 | 6.95 | 6.95 | 3,481,910 |
| Aug 07, 2023 | 7.04 | 7.04 | 6.96 | 7.00 | 7.00 | 3,237,030 |
| Aug 04, 2023 | 7.04 | 7.05 | 7.00 | 7.02 | 7.02 | 4,771,040 |
| Aug 03, 2023 | 7.01 | 7.03 | 6.98 | 7.01 | 7.01 | 2,975,700 |
| Aug 02, 2023 | 7.05 | 7.05 | 6.97 | 7.03 | 7.03 | 3,608,004 |
| Aug 01, 2023 | 7.05 | 7.05 | 6.97 | 7.02 | 7.02 | 3,883,343 |
| Jul 31, 2023 | 6.93 | 7.05 | 6.93 | 7.03 | 7.03 | 5,423,472 |
| Jul 28, 2023 | 6.92 | 6.97 | 6.85 | 6.96 | 6.96 | 4,149,061 |
| Jul 27, 2023 | 6.96 | 7.04 | 6.92 | 6.93 | 6.93 | 4,296,375 |
| Jul 26, 2023 | 7.00 | 7.00 | 6.92 | 6.95 | 6.95 | 4,426,233 |
| Jul 25, 2023 | 6.91 | 7.00 | 6.91 | 7.00 | 7.00 | 5,285,726 |
| Jul 24, 2023 | 6.94 | 6.94 | 6.83 | 6.90 | 6.90 | 4,670,661 |
| Jul 21, 2023 | 6.90 | 6.96 | 6.85 | 6.91 | 6.91 | 6,049,330 |
| Jul 20, 2023 | 7.08 | 7.12 | 6.93 | 6.94 | 6.94 | 9,474,562 |
| Jul 19, 2023 | 7.20 | 7.25 | 7.05 | 7.09 | 7.09 | 7,325,339 |
| Jul 18, 2023 | 7.26 | 7.28 | 7.11 | 7.20 | 7.20 | 9,622,100 |
| Jul 17, 2023 | 7.06 | 7.56 | 6.99 | 7.29 | 7.29 | 17,891,640 |
| Jul 14, 2023 | 7.23 | 7.25 | 7.06 | 7.08 | 7.08 | 11,822,896 |
| Jul 13, 2023 | 7.35 | 7.44 | 7.28 | 7.30 | 7.30 | 8,480,594 |
| Jul 12, 2023 | 7.34 | 7.44 | 7.31 | 7.36 | 7.36 | 10,387,787 |
| Jul 11, 2023 | 7.29 | 7.36 | 7.24 | 7.32 | 7.32 | 5,255,607 |
| Jul 10, 2023 | 7.24 | 7.37 | 7.21 | 7.31 | 7.31 | 6,978,795 |
| Jul 07, 2023 | 7.23 | 7.27 | 7.18 | 7.20 | 7.20 | 5,406,700 |
| Jul 06, 2023 | 7.28 | 7.33 | 7.16 | 7.27 | 7.27 | 5,582,411 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.