Shenzhen - Delayed Quote CNY

Beijing Advanced Digital Technology Co., Ltd (300541.SZ)

13.12 +0.36 (+2.82%)
At close: April 26 at 3:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 12.89 13.17 12.84 13.12 13.12 13,511,623
Apr 25, 2024 13.11 13.15 12.75 12.76 12.76 21,493,729
Apr 24, 2024 13.19 13.87 13.19 13.81 13.81 16,567,312
Apr 23, 2024 12.86 13.21 12.82 13.12 13.12 9,151,475
Apr 22, 2024 12.69 12.92 12.40 12.80 12.80 5,950,681
Apr 19, 2024 12.80 13.01 12.68 12.87 12.87 7,280,100
Apr 18, 2024 12.98 13.10 12.75 12.88 12.88 9,579,624
Apr 17, 2024 12.33 12.98 12.33 12.95 12.95 10,908,369
Apr 16, 2024 12.92 13.00 12.07 12.10 12.10 11,944,460
Apr 15, 2024 13.35 13.51 12.77 12.92 12.92 12,713,836
Apr 12, 2024 13.55 13.98 13.30 13.34 13.34 16,300,003
Apr 11, 2024 12.90 13.34 12.83 13.23 13.23 9,919,695
Apr 10, 2024 13.39 13.40 12.79 12.95 12.95 9,685,539
Apr 9, 2024 13.28 13.43 13.18 13.42 13.42 6,513,200
Apr 8, 2024 13.50 13.57 13.13 13.14 13.14 9,237,510
Apr 3, 2024 13.90 13.90 13.35 13.48 13.48 10,540,564
Apr 2, 2024 14.27 14.27 13.78 13.90 13.90 12,907,604
Apr 1, 2024 14.17 14.35 14.10 14.34 14.34 12,993,361
Mar 29, 2024 14.28 14.36 13.83 14.16 14.16 11,012,011
Mar 28, 2024 13.50 14.58 13.39 14.39 14.39 26,555,037
Mar 27, 2024 14.28 14.34 13.32 13.35 13.35 19,185,627
Mar 26, 2024 14.76 14.95 14.12 14.36 14.36 29,914,543
Mar 25, 2024 15.98 16.40 15.13 15.16 15.16 45,820,326
Mar 22, 2024 15.02 15.69 14.71 15.65 15.65 40,427,197
Mar 21, 2024 15.20 15.39 14.94 15.02 15.02 15,001,952
Mar 20, 2024 14.85 15.31 14.80 15.12 15.12 16,430,912
Mar 19, 2024 14.99 15.07 14.80 14.84 14.84 14,101,781
Mar 18, 2024 14.93 15.17 14.80 15.13 15.13 14,284,182
Mar 15, 2024 14.73 14.98 14.56 14.90 14.90 10,594,595
Mar 14, 2024 15.01 15.16 14.60 14.88 14.88 17,220,244
Mar 13, 2024 15.04 15.66 15.04 15.26 15.26 25,663,443
Mar 12, 2024 15.10 15.10 14.75 15.02 15.02 17,480,590
Mar 11, 2024 14.20 15.22 14.05 15.19 15.19 25,744,698
Mar 8, 2024 14.16 14.42 14.01 14.37 14.37 11,660,574
Mar 7, 2024 14.71 14.89 14.14 14.15 14.15 18,661,913
Mar 6, 2024 14.73 15.05 14.68 14.82 14.82 17,761,887
Mar 5, 2024 14.41 15.38 14.25 14.95 14.95 31,012,903
Mar 4, 2024 14.65 14.86 14.16 14.63 14.63 21,096,455
Mar 1, 2024 13.97 14.61 13.87 14.50 14.50 18,806,392
Feb 29, 2024 13.28 14.19 13.28 14.00 14.00 16,184,182
Feb 28, 2024 14.69 14.98 13.27 13.42 13.42 26,570,674
Feb 27, 2024 14.37 14.91 14.11 14.88 14.88 27,421,119
Feb 26, 2024 13.75 14.90 13.60 14.73 14.73 30,432,226
Feb 23, 2024 13.70 14.36 13.64 13.90 13.90 26,530,756
Feb 22, 2024 12.66 13.12 12.65 13.06 13.06 15,178,667
Feb 21, 2024 12.34 12.91 12.24 12.51 12.51 13,952,221
Feb 20, 2024 12.30 12.57 12.10 12.50 12.50 11,861,283
Feb 19, 2024 12.51 12.66 12.06 12.48 12.48 17,497,182
Feb 8, 2024 10.90 11.88 10.88 11.81 11.81 13,367,294
Feb 7, 2024 10.96 11.38 10.52 10.76 10.76 11,687,632
Feb 6, 2024 10.04 11.10 9.81 10.96 10.96 13,650,249
Feb 5, 2024 11.44 11.50 9.80 10.13 10.13 14,074,224
Feb 2, 2024 12.05 12.34 10.88 11.43 11.43 11,197,729
Feb 1, 2024 11.99 12.37 11.64 12.04 12.04 8,531,968
Jan 31, 2024 12.91 12.91 11.93 11.93 11.93 9,422,083
Jan 30, 2024 12.98 13.23 12.78 12.85 12.85 7,374,074
Jan 29, 2024 13.51 13.65 12.87 12.94 12.94 7,076,234
Jan 26, 2024 13.39 13.74 13.31 13.51 13.51 7,860,000
Jan 25, 2024 13.02 13.54 12.92 13.48 13.48 9,411,170
Jan 24, 2024 12.82 13.09 12.47 13.03 13.03 8,109,930
Jan 23, 2024 12.69 12.93 12.56 12.85 12.85 6,661,870
Jan 22, 2024 13.55 13.57 12.57 12.71 12.71 7,686,409
Jan 19, 2024 13.87 13.92 13.50 13.50 13.50 4,506,400
Jan 18, 2024 13.75 13.98 13.41 13.87 13.87 6,676,700
Jan 17, 2024 14.10 14.30 13.83 13.83 13.83 3,849,450
Jan 16, 2024 14.31 14.35 13.95 14.27 14.27 6,171,300
Jan 15, 2024 14.27 14.46 14.13 14.38 14.38 4,397,470
Jan 12, 2024 14.65 14.65 14.26 14.28 14.28 6,102,500
Jan 11, 2024 14.25 14.88 14.25 14.64 14.64 10,108,330
Jan 10, 2024 14.47 14.47 14.06 14.15 14.15 5,460,723
Jan 9, 2024 14.75 14.94 14.30 14.40 14.40 8,127,500
Jan 8, 2024 14.79 14.91 14.65 14.67 14.67 5,148,908
Jan 5, 2024 15.23 15.25 14.79 14.84 14.84 6,570,913
Jan 4, 2024 15.10 15.26 14.91 15.14 15.14 5,972,901
Jan 3, 2024 15.22 15.26 14.87 15.08 15.08 6,901,845
Jan 2, 2024 15.36 15.43 15.20 15.22 15.22 5,755,324
Dec 29, 2023 15.00 15.48 14.94 15.39 15.39 9,874,138
Dec 28, 2023 14.82 15.13 14.66 15.03 15.03 7,055,441
Dec 27, 2023 14.59 14.86 14.59 14.80 14.80 5,477,503
Dec 26, 2023 14.95 14.95 14.53 14.59 14.59 6,609,900
Dec 25, 2023 15.09 15.24 14.80 14.92 14.92 5,193,500
Dec 22, 2023 15.61 15.64 14.98 15.01 15.01 10,894,058
Dec 21, 2023 15.48 15.71 15.28 15.61 15.61 7,469,202
Dec 20, 2023 16.01 16.08 15.54 15.54 15.54 5,921,869
Dec 19, 2023 15.70 15.98 15.64 15.92 15.92 5,267,169
Dec 18, 2023 15.91 16.19 15.67 15.72 15.72 6,879,499
Dec 15, 2023 16.11 16.21 15.82 15.97 15.97 6,617,050
Dec 14, 2023 16.29 16.45 16.03 16.06 16.06 8,245,105
Dec 13, 2023 16.66 16.67 16.19 16.19 16.19 9,573,410
Dec 12, 2023 16.49 16.85 16.46 16.68 16.68 12,152,536
Dec 11, 2023 16.13 16.56 15.99 16.54 16.54 9,904,836
Dec 8, 2023 16.43 16.59 16.11 16.21 16.21 12,810,320
Dec 7, 2023 16.10 16.52 16.06 16.44 16.44 11,754,444
Dec 6, 2023 16.08 16.29 15.93 16.09 16.09 8,366,349
Dec 5, 2023 16.57 16.58 16.05 16.05 16.05 11,347,090
Dec 4, 2023 16.64 16.98 16.63 16.64 16.64 12,965,285
Dec 1, 2023 16.32 16.83 16.20 16.74 16.74 15,822,559
Nov 30, 2023 16.29 16.37 15.85 16.32 16.32 11,718,545
Nov 29, 2023 16.66 16.66 16.25 16.26 16.26 12,418,264
Nov 28, 2023 16.88 16.91 16.45 16.65 16.65 12,715,045
Nov 27, 2023 16.73 17.02 16.63 16.89 16.89 10,440,731
Nov 24, 2023 17.60 17.60 16.68 16.73 16.73 20,742,350
Nov 23, 2023 17.31 17.56 17.08 17.56 17.56 15,905,750
Nov 22, 2023 17.58 17.97 17.48 17.48 17.48 16,497,750
Nov 21, 2023 18.12 18.36 17.58 17.74 17.74 24,624,701
Nov 20, 2023 17.88 18.27 17.66 18.20 18.20 23,447,521
Nov 17, 2023 17.83 18.10 17.62 17.82 17.82 22,763,799
Nov 16, 2023 18.30 18.38 18.01 18.01 18.01 30,110,825
Nov 15, 2023 18.18 18.78 17.82 18.76 18.76 46,781,786
Nov 14, 2023 18.12 18.34 17.93 17.99 17.99 31,332,329
Nov 13, 2023 18.31 18.50 17.97 18.11 18.11 37,168,224
Nov 10, 2023 18.00 18.98 17.82 18.38 18.38 64,473,071
Nov 9, 2023 17.40 18.48 17.15 18.27 18.27 52,283,528
Nov 8, 2023 17.88 17.99 17.45 17.60 17.60 41,591,018
Nov 7, 2023 17.40 17.68 17.38 17.55 17.55 31,189,680
Nov 6, 2023 16.27 17.60 16.27 17.57 17.57 48,369,619
Nov 3, 2023 15.87 16.28 15.87 16.11 16.11 16,107,244
Nov 2, 2023 16.48 16.82 15.99 16.04 16.04 20,627,460
Nov 1, 2023 16.91 17.07 16.39 16.40 16.40 21,617,437
Oct 31, 2023 17.33 17.39 16.76 16.90 16.90 27,482,623
Oct 30, 2023 16.92 17.56 16.76 17.48 17.48 36,439,368
Oct 27, 2023 16.93 17.22 16.56 16.88 16.88 29,045,627
Oct 26, 2023 16.71 17.41 16.68 17.19 17.19 40,845,940
Oct 25, 2023 15.61 17.23 15.61 17.01 17.01 43,381,647
Oct 24, 2023 15.55 16.05 14.69 15.78 15.78 35,736,829
Oct 23, 2023 16.98 17.00 15.36 15.72 15.72 43,186,007
Oct 20, 2023 17.95 18.13 17.27 17.49 17.49 57,582,508
Oct 19, 2023 17.00 17.93 16.85 17.61 17.61 62,079,314
Oct 18, 2023 16.88 17.27 16.51 17.14 17.14 49,556,466
Oct 17, 2023 16.10 17.64 16.09 17.48 17.48 65,936,137
Oct 16, 2023 16.15 16.16 15.70 15.86 15.86 18,864,580
Oct 13, 2023 16.50 16.51 16.16 16.21 16.21 26,542,852
Oct 12, 2023 16.82 17.10 16.52 16.78 16.78 29,935,365
Oct 11, 2023 16.85 16.97 16.36 16.60 16.60 32,239,541
Oct 10, 2023 15.99 16.80 15.91 16.62 16.62 42,163,488
Oct 9, 2023 15.86 15.91 15.57 15.82 15.82 14,392,150
Sep 28, 2023 15.86 16.02 15.76 15.98 15.98 15,242,263
Sep 27, 2023 15.90 15.94 15.65 15.65 15.65 16,882,494
Sep 26, 2023 15.90 16.15 15.78 16.00 16.00 18,628,571
Sep 25, 2023 15.77 16.26 15.71 16.04 16.04 23,901,960
Sep 22, 2023 15.42 15.97 15.33 15.90 15.90 23,747,100
Sep 21, 2023 15.38 15.63 15.32 15.46 15.46 12,873,725
Sep 20, 2023 15.49 15.66 15.36 15.38 15.38 12,279,980
Sep 19, 2023 15.83 15.91 15.37 15.40 15.40 18,958,840
Sep 18, 2023 15.85 15.98 15.74 15.85 15.85 17,334,081
Sep 15, 2023 16.39 16.39 15.87 15.99 15.99 21,434,213
Sep 14, 2023 16.41 16.52 16.10 16.33 16.33 26,286,673
Sep 13, 2023 16.30 16.71 16.11 16.62 16.62 37,048,344
Sep 12, 2023 16.94 16.96 16.28 16.30 16.30 37,453,168
Sep 11, 2023 17.07 17.19 16.61 16.90 16.90 33,417,066
Sep 8, 2023 16.93 17.44 16.45 17.20 17.20 43,026,473
Sep 7, 2023 16.90 17.65 16.78 17.03 17.03 49,869,986
Sep 6, 2023 17.23 17.30 16.42 17.03 17.03 57,267,686
Sep 5, 2023 18.91 19.09 17.58 17.69 17.69 70,844,397
Sep 4, 2023 19.30 19.57 18.40 19.20 19.20 64,405,626
Sep 1, 2023 19.06 19.80 18.66 19.30 19.30 79,340,058
Aug 31, 2023 19.00 20.84 18.59 19.03 19.03 106,108,771
Aug 30, 2023 19.00 20.88 18.36 19.58 19.58 138,341,275
Aug 29, 2023 15.27 18.22 15.27 18.22 18.22 91,428,197
Aug 28, 2023 18.00 18.00 15.00 15.18 15.18 70,369,370
Aug 25, 2023 16.06 17.00 15.72 16.17 16.17 75,443,307
Aug 24, 2023 17.00 18.89 16.70 16.90 16.90 102,782,739
Aug 23, 2023 14.70 16.99 14.70 15.74 15.74 63,690,787
Aug 22, 2023 14.41 14.98 14.36 14.98 14.98 32,429,351
Aug 21, 2023 13.99 14.52 13.91 14.22 14.22 16,086,532
Aug 18, 2023 14.56 14.70 14.10 14.15 14.15 23,210,473
Aug 17, 2023 14.00 14.80 13.85 14.80 14.80 30,224,333
Aug 16, 2023 14.10 14.56 13.78 14.19 14.19 21,374,667
Aug 15, 2023 14.03 14.33 13.91 14.29 14.29 19,641,353
Aug 14, 2023 13.56 14.07 13.49 14.06 14.06 11,931,756
Aug 11, 2023 14.26 14.26 13.71 13.74 13.74 12,322,542
Aug 10, 2023 14.06 14.33 13.99 14.20 14.20 11,685,676
Aug 9, 2023 13.93 14.37 13.91 14.21 14.21 16,566,064
Aug 8, 2023 14.03 14.15 13.91 14.03 14.03 11,600,866
Aug 7, 2023 13.96 14.12 13.83 14.08 14.08 14,614,568
Aug 4, 2023 13.43 14.01 13.38 13.99 13.99 19,840,631
Aug 3, 2023 13.41 13.52 13.22 13.38 13.38 6,576,800
Aug 2, 2023 13.32 13.56 13.21 13.46 13.46 7,385,541
Aug 1, 2023 13.33 13.48 13.15 13.38 13.38 7,378,931
Jul 31, 2023 13.38 13.57 13.29 13.36 13.36 8,099,200
Jul 28, 2023 13.15 13.50 12.95 13.38 13.38 7,638,162
Jul 27, 2023 13.36 13.43 13.08 13.13 13.13 6,265,860
Jul 26, 2023 13.67 13.68 13.23 13.31 13.31 10,102,799
Jul 25, 2023 13.75 13.82 13.56 13.74 13.74 9,441,662
Jul 24, 2023 13.52 13.82 13.30 13.60 13.60 7,976,600
Jul 21, 2023 13.68 13.99 13.46 13.52 13.52 10,918,760
Jul 20, 2023 13.99 14.13 13.73 13.82 13.82 13,180,420
Jul 19, 2023 13.77 14.26 13.75 14.00 14.00 20,194,551
Jul 18, 2023 13.97 14.05 13.65 13.72 13.72 18,249,905
Jul 17, 2023 13.69 14.11 13.47 14.07 14.07 32,524,067
Jul 14, 2023 12.84 13.25 12.84 13.13 13.13 11,512,300
Jul 13, 2023 12.60 12.91 12.56 12.87 12.87 7,442,500
Jul 12, 2023 12.93 12.97 12.48 12.50 12.50 10,444,880
Jul 11, 2023 12.78 12.94 12.73 12.92 12.92 5,963,076
Jul 10, 2023 12.84 12.89 12.74 12.82 12.82 5,423,474
Jul 7, 2023 13.00 13.04 12.55 12.83 12.83 10,954,080
Jul 6, 2023 12.93 13.24 12.85 13.05 13.05 9,581,154
Jul 5, 2023 13.09 13.27 12.92 12.93 12.93 10,443,700
Jul 4, 2023 12.89 13.13 12.83 13.13 13.13 9,274,760
Jul 3, 2023 13.05 13.12 12.71 13.01 13.01 11,193,286
Jun 30, 2023 12.80 13.05 12.70 13.03 13.03 9,665,000
Jun 29, 2023 12.77 12.95 12.70 12.86 12.86 8,282,720
Jun 28, 2023 13.08 13.08 12.42 12.78 12.78 10,541,056
Jun 27, 2023 13.10 13.19 12.97 13.13 13.13 8,791,169
Jun 26, 2023 13.92 14.04 13.01 13.04 13.04 13,313,573
Jun 21, 2023 14.56 14.59 13.92 13.92 13.92 13,437,985
Jun 20, 2023 14.52 14.78 14.45 14.54 14.54 10,895,950
Jun 19, 2023 14.55 14.69 14.40 14.63 14.63 11,815,197
Jun 16, 2023 14.45 14.58 14.13 14.51 14.51 11,315,990
Jun 15, 2023 14.68 14.82 14.33 14.40 14.40 11,298,120
Jun 14, 2023 14.89 14.97 14.54 14.65 14.65 11,367,894
Jun 13, 2023 14.81 14.91 14.50 14.82 14.82 13,131,972
Jun 12, 2023 14.92 15.06 14.72 14.80 14.80 14,443,672
Jun 9, 2023 14.72 15.12 14.71 15.02 15.02 18,122,242
Jun 8, 2023 15.20 15.40 14.75 14.93 14.93 21,851,953
Jun 7, 2023 14.48 15.29 14.42 15.03 15.03 27,893,615
Jun 6, 2023 14.96 15.07 14.37 14.48 14.48 20,492,441
Jun 5, 2023 14.74 15.08 14.40 14.90 14.90 25,684,310
Jun 2, 2023 14.50 14.84 14.43 14.74 14.74 24,341,046
Jun 1, 2023 14.31 14.74 14.31 14.43 14.43 25,181,617
May 31, 2023 14.38 14.89 14.25 14.65 14.65 36,624,329
May 30, 2023 13.96 14.80 13.83 14.54 14.54 39,425,533
May 29, 2023 13.59 14.36 13.53 13.94 13.94 35,887,919
May 26, 2023 12.44 13.30 12.44 13.18 13.18 21,730,116
May 25, 2023 12.95 12.97 12.36 12.56 12.56 8,940,525
May 24, 2023 12.30 12.58 12.23 12.45 12.45 5,260,455
May 23, 2023 0.10 Dividend
May 23, 2023 12.58 12.65 12.33 12.35 12.35 5,706,201
May 22, 2023 12.60 12.69 12.48 12.67 12.57 5,851,652
May 19, 2023 12.58 12.68 12.40 12.59 12.49 7,273,044
May 18, 2023 12.31 12.71 12.27 12.64 12.54 10,934,546
May 17, 2023 12.12 12.34 12.05 12.27 12.17 6,083,091
May 16, 2023 12.32 12.35 12.09 12.15 12.05 6,381,097
May 15, 2023 12.38 12.45 11.99 12.40 12.30 9,117,403
May 12, 2023 12.81 12.91 12.36 12.42 12.32 11,746,166
May 11, 2023 12.90 13.08 12.82 12.85 12.75 10,831,379
May 10, 2023 13.35 13.71 12.75 12.94 12.84 22,099,525
May 9, 2023 14.21 14.35 13.53 13.59 13.48 21,122,782
May 8, 2023 14.23 14.45 13.77 14.41 14.30 24,301,559
May 5, 2023 13.80 14.69 13.40 14.30 14.19 29,233,380
May 4, 2023 13.90 14.35 13.50 13.81 13.70 20,429,538
Apr 28, 2023 13.16 14.20 13.06 14.00 13.89 29,353,262
Apr 27, 2023 14.95 14.95 13.18 13.26 13.16 41,883,040
Apr 26, 2023 15.41 15.49 14.52 15.01 14.89 39,116,526