Beijing Abt Networks Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 24.170 | 24.390 | 23.660 | 23.670 | 23.670 | 350,835 |
| 2024-07-26 | 24.300 | 24.750 | 23.860 | 24.150 | 24.150 | 324,288 |
| 2024-07-25 | 24.370 | 24.370 | 23.380 | 23.800 | 23.800 | 403,316 |
| 2024-07-24 | 24.300 | 24.720 | 23.780 | 23.810 | 23.810 | 600,035 |
| 2024-07-23 | 25.050 | 25.380 | 24.430 | 24.510 | 24.510 | 614,030 |
| 2024-07-22 | 24.850 | 25.760 | 24.610 | 25.150 | 25.150 | 959,712 |
| 2024-07-19 | 23.580 | 24.610 | 23.030 | 24.240 | 24.240 | 760,490 |
| 2024-07-18 | 23.220 | 23.580 | 22.300 | 23.440 | 23.440 | 560,228 |
| 2024-07-17 | 23.330 | 24.140 | 23.140 | 23.450 | 23.450 | 685,242 |
| 2024-07-16 | 22.790 | 23.390 | 22.340 | 23.330 | 23.330 | 395,842 |
| 2024-07-15 | 23.360 | 23.780 | 22.550 | 22.800 | 22.800 | 450,808 |
| 2024-07-12 | 24.910 | 24.910 | 23.360 | 23.380 | 23.380 | 869,299 |
| 2024-07-11 | 23.650 | 24.430 | 23.600 | 24.280 | 24.280 | 535,562 |
| 2024-07-10 | 23.320 | 23.940 | 23.000 | 23.230 | 23.230 | 424,609 |
| 2024-07-09 | 23.300 | 23.580 | 22.310 | 23.320 | 23.320 | 976,105 |
| 2024-07-08 | 24.470 | 24.510 | 23.070 | 23.410 | 23.410 | 561,895 |
| 2024-07-05 | 24.150 | 24.150 | 24.150 | 24.150 | 24.150 | 0 |
| 2024-07-04 | 25.610 | 25.790 | 23.900 | 24.150 | 24.150 | 680,580 |
| 2024-07-03 | 26.590 | 26.660 | 25.570 | 25.570 | 25.570 | 406,347 |
| 2024-07-02 | 26.510 | 27.150 | 26.510 | 26.710 | 26.710 | 365,073 |
| 2024-07-01 | 26.890 | 27.120 | 26.280 | 26.820 | 26.820 | 304,834 |
| 2024-06-28 | 26.900 | 27.580 | 26.750 | 26.900 | 26.900 | 257,084 |
| 2024-06-27 | 27.690 | 27.860 | 26.850 | 26.880 | 26.880 | 270,462 |
| 2024-06-26 | 25.890 | 27.350 | 25.640 | 27.340 | 27.340 | 469,243 |
| 2024-06-25 | 26.820 | 27.250 | 25.620 | 25.990 | 25.990 | 506,081 |
| 2024-06-24 | 28.450 | 28.460 | 26.650 | 26.830 | 26.830 | 698,341 |
| 2024-06-21 | 29.370 | 29.370 | 28.400 | 28.450 | 28.450 | 384,453 |
| 2024-06-20 | 28.840 | 29.930 | 28.660 | 29.100 | 29.100 | 716,587 |
| 2024-06-19 | 28.860 | 29.600 | 28.800 | 28.800 | 28.800 | 439,456 |
| 2024-06-18 | 28.910 | 29.470 | 28.900 | 29.250 | 29.250 | 266,226 |
| 2024-06-17 | 29.330 | 29.630 | 28.930 | 28.990 | 28.990 | 331,788 |
| 2024-06-14 | 29.810 | 30.080 | 29.450 | 29.850 | 29.850 | 350,574 |
| 2024-06-13 | 29.780 | 30.490 | 29.410 | 30.090 | 30.090 | 697,146 |
| 2024-06-12 | 29.590 | 30.250 | 29.570 | 29.740 | 29.740 | 392,562 |
| 2024-06-11 | 28.540 | 29.750 | 27.570 | 29.590 | 29.590 | 583,100 |
| 2024-06-07 | 27.880 | 28.560 | 27.630 | 28.400 | 28.400 | 424,908 |
| 2024-06-06 | 29.720 | 29.720 | 27.200 | 27.420 | 27.420 | 713,213 |
| 2024-06-05 | 28.700 | 29.790 | 28.700 | 29.040 | 29.040 | 367,734 |
| 2024-06-04 | 29.500 | 29.500 | 28.410 | 29.030 | 29.030 | 641,315 |
| 2024-06-03 | 29.950 | 30.780 | 29.030 | 29.410 | 29.410 | 682,068 |
| 2024-05-31 | 30.570 | 30.860 | 30.110 | 30.190 | 30.190 | 476,371 |
| 2024-05-30 | 30.600 | 31.050 | 30.340 | 30.490 | 30.490 | 243,517 |
| 2024-05-29 | 31.470 | 31.520 | 30.610 | 30.660 | 30.660 | 333,249 |
| 2024-05-28 | 31.790 | 31.990 | 31.120 | 31.180 | 31.180 | 420,865 |
| 2024-05-27 | 31.050 | 31.950 | 30.710 | 31.800 | 31.800 | 544,231 |
| 2024-05-24 | 30.850 | 31.390 | 30.420 | 31.050 | 31.050 | 468,696 |
| 2024-05-23 | 31.870 | 31.870 | 30.550 | 31.080 | 31.080 | 802,398 |
| 2024-05-22 | 32.780 | 32.800 | 31.570 | 31.660 | 31.660 | 730,500 |
| 2024-05-21 | 32.780 | 33.110 | 32.560 | 32.650 | 32.650 | 400,627 |
| 2024-05-20 | 31.940 | 33.470 | 31.940 | 32.950 | 32.950 | 1,008,557 |
| 2024-05-17 | 31.750 | 32.350 | 31.550 | 32.100 | 32.100 | 349,645 |
| 2024-05-16 | 31.550 | 32.680 | 31.540 | 32.020 | 32.020 | 494,389 |
| 2024-05-15 | 32.930 | 33.200 | 31.490 | 31.510 | 31.510 | 950,634 |
| 2024-05-14 | 33.330 | 33.630 | 32.800 | 33.210 | 33.210 | 1,017,497 |
| 2024-05-13 | 32.940 | 33.520 | 32.500 | 32.930 | 32.930 | 854,192 |
| 2024-05-10 | 33.470 | 33.500 | 32.590 | 33.100 | 33.100 | 737,162 |
| 2024-05-09 | 32.040 | 33.900 | 31.930 | 33.020 | 33.020 | 1,422,406 |
| 2024-05-08 | 31.990 | 32.220 | 31.200 | 32.020 | 32.020 | 1,279,095 |
| 2024-05-07 | 31.010 | 32.370 | 30.630 | 31.990 | 31.990 | 1,750,698 |
| 2024-05-06 | 31.250 | 31.860 | 30.630 | 31.000 | 31.000 | 1,503,384 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-06-06 | 0.2800 CNY |
| 2021-06-17 | 0.3000 CNY |
| 2020-06-15 | 0.4500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.