Beijing Advanced Digital Techn Recent Share Price (SHE:300541)

SHE:300541 - Beijing Advanced Digital Technology Co Ltd Beijing Advanced Digital Techn
Sector: Information Technology, Industry: IT Consulting & Other Services

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
28 May 2020	CNY	11.5385	11.9846	11.2308	11.9077	11.9077	+0.423 (+3.68%)	7,032,230
27 May 2020	CNY	11.7846	11.7923	11.4231	11.4846	11.4846	-0.362 (-3.05%)	5,231,566
26 May 2020	CNY	11.8077	11.9	11.5462	11.8462	11.8462	+2.852 (+31.71%)	6,137,307
26 May 2020	1-for-1 split
25 May 2020	CNY	11.7692	11.8698	11.5976	11.6923	11.6923	-0.136 (-1.15%)	3,710,670
22 May 2020	CNY	12.0592	12.1065	11.6568	11.8284	11.8284	-0.29 (-2.39%)	4,901,148
21 May 2020	CNY	12.3373	12.3905	12.0592	12.1183	12.1183	-0.042 (-0.34%)	5,191,680
20 May 2020	CNY	12.6509	12.6568	12.0592	12.1598	12.1598	-0.444 (-3.52%)	6,435,410
19 May 2020	CNY	12.432	12.6331	12.3432	12.6036	12.6036	+0.343 (+2.80%)	5,856,752
18 May 2020	CNY	12.7988	12.8343	12.1657	12.2604	12.2604	-0.58 (-4.52%)	7,845,583
15 May 2020	CNY	12.8284	13.0473	12.7811	12.8402	12.8402	+0.047 (+0.37%)	5,469,548
14 May 2020	CNY	12.7811	13.0769	12.716	12.7929	12.7929	-0.077 (-0.60%)	5,217,106
13 May 2020	CNY	12.8698	12.9882	12.6746	12.8698	12.8698	+0.006 (+0.05%)	4,354,768
12 May 2020	CNY	13.0178	13.0533	12.6036	12.8639	12.8639	-0.142 (-1.09%)	5,108,979
11 May 2020	CNY	13.2012	13.2426	12.7929	13.0059	13.0059	-0.142 (-1.08%)	7,949,793
8 May 2020	CNY	13.0828	13.3728	13.0178	13.1479	13.1479	+0.207 (+1.60%)	10,445,675
7 May 2020	CNY	13.1657	13.1953	12.8284	12.9408	12.9408	-0.006 (-0.05%)	7,755,633
6 May 2020	CNY	12.3846	13.0178	12.3787	12.9467	12.9467	+0.414 (+3.31%)	8,575,227
30 Apr 2020	CNY	12.1302	12.6627	12.1302	12.5325	12.5325	+0.527 (+4.39%)	6,212,348
29 Apr 2020	CNY	11.9527	12.1006	11.8462	12.0059	12.0059	+0.059 (+0.50%)	4,519,389
28 Apr 2020	CNY	12.2485	12.3787	11.4734	11.9467	11.9467	-0.32 (-2.61%)	8,723,710
27 Apr 2020	CNY	12.5444	12.645	12.2189	12.2663	12.2663	-0.189 (-1.52%)	6,049,008
24 Apr 2020	CNY	12.9586	13	12.3728	12.4556	12.4556	-0.438 (-3.40%)	7,654,672
23 Apr 2020	CNY	13.0178	13.1243	12.7633	12.8935	12.8935	-0.071 (-0.55%)	7,642,288
22 Apr 2020	CNY	12.7574	12.9941	12.6923	12.9645	12.9645	+0.018 (+0.14%)	5,883,189
21 Apr 2020	CNY	12.8876	13.0592	12.6036	12.9467	12.9467	-0.042 (-0.32%)	8,049,811
20 Apr 2020	CNY	12.8343	13.1243	12.6805	12.9882	12.9882	+0.201 (+1.57%)	9,506,586
17 Apr 2020	CNY	13.4201	13.4201	12.7515	12.787	12.787	-0.373 (-2.83%)	17,768,872
16 Apr 2020	CNY	11.9882	13.3136	11.9882	13.1598	13.1598	+0.97 (+7.96%)	18,479,097
15 Apr 2020	CNY	12.3965	12.6331	12.1302	12.1894	12.1894	+0.095 (+0.78%)	9,087,234
14 Apr 2020	CNY	12	12.2189	11.8462	12.0947	12.0947	+0.243 (+2.05%)	6,061,955