Beijing Abt Networks Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	30.660	31.480	30.660	31.240	31.240	1,030,006
2024-04-29	30.190	31.480	29.030	31.240	31.240	2,027,708
2024-04-26	30.510	31.930	30.510	31.190	31.190	1,335,467
2024-04-25	30.900	31.780	30.330	30.390	30.390	671,006
2024-04-24	30.450	31.430	30.450	31.260	31.260	514,647
2024-04-23	31.500	31.930	30.060	30.450	30.450	1,041,142
2024-04-22	29.510	31.860	29.260	31.720	31.720	1,271,387
2024-04-19	30.410	30.690	29.680	30.050	30.050	563,311
2024-04-18	30.800	30.800	29.820	30.380	30.380	1,190,272
2024-04-17	28.550	30.820	28.550	30.800	30.800	1,940,234
2024-04-16	31.840	31.900	28.000	28.390	28.390	2,592,082
2024-04-15	34.500	34.870	31.460	32.200	32.200	2,243,863
2024-04-12	33.610	34.560	33.080	34.340	34.340	1,418,713
2024-04-11	32.910	34.400	32.910	33.610	33.610	1,366,346
2024-04-10	33.100	34.050	32.880	33.400	33.400	1,106,036
2024-04-09	31.990	33.740	31.980	33.380	33.380	1,504,724
2024-04-08	31.840	33.560	31.840	32.100	32.100	2,321,219
2024-04-03	31.480	33.600	31.030	32.720	32.720	2,580,634
2024-04-02	31.410	32.200	30.820	31.800	31.800	1,515,839
2024-04-01	29.030	32.280	29.030	31.790	31.790	2,468,211
2024-03-29	28.720	29.030	27.830	29.030	29.030	359,701
2024-03-28	27.430	28.860	27.430	28.300	28.300	839,780
2024-03-27	28.700	29.000	27.350	27.380	27.380	900,103
2024-03-26	29.370	29.700	28.300	28.600	28.600	1,498,356
2024-03-25	30.880	31.070	29.300	29.390	29.390	1,273,154
2024-03-22	30.860	31.150	30.000	30.880	30.880	1,186,981
2024-03-21	31.390	32.200	30.510	30.830	30.830	1,253,113
2024-03-20	30.240	31.170	30.100	31.110	31.110	1,515,133
2024-03-19	28.760	30.850	28.760	30.240	30.240	2,365,943
2024-03-18	28.400	28.880	27.870	28.770	28.770	1,061,225
2024-03-15	27.580	28.180	27.210	28.040	28.040	1,027,089
2024-03-14	27.900	28.150	27.160	27.640	27.640	1,400,567
2024-03-13	27.140	27.950	27.090	27.790	27.790	1,449,004
2024-03-12	27.140	27.450	26.700	27.090	27.090	1,210,827
2024-03-11	27.420	27.420	26.490	26.980	26.980	1,421,873
2024-03-08	26.520	27.100	26.100	27.030	27.030	1,138,788
2024-03-07	27.090	27.330	26.320	26.360	26.360	964,570
2024-03-06	26.540	27.220	26.140	26.800	26.800	908,959
2024-03-05	27.900	27.900	26.520	26.670	26.670	849,364
2024-03-04	27.700	27.980	27.060	27.680	27.680	1,222,608
2024-03-01	27.190	27.810	26.800	27.270	27.270	1,308,666
2024-02-29	25.580	27.000	25.270	26.840	26.840	1,435,185
2024-02-28	29.080	30.100	25.630	25.670	25.670	2,339,450
2024-02-27	28.040	29.110	27.990	28.890	28.890	1,099,934
2024-02-26	27.350	28.490	27.170	28.090	28.090	1,276,399
2024-02-23	25.900	27.420	25.900	27.350	27.350	1,347,024
2024-02-22	25.260	26.040	25.100	25.750	25.750	925,368
2024-02-21	24.010	25.640	23.830	25.100	25.100	1,608,485
2024-02-20	24.720	24.720	23.650	24.480	24.480	1,119,622
2024-02-19	23.280	25.120	23.280	24.630	24.630	2,245,935
2024-02-08	19.710	23.300	19.160	22.970	22.970	2,708,481
2024-02-07	21.180	21.480	18.840	19.620	19.620	1,946,100
2024-02-06	20.530	22.430	18.830	21.080	21.080	2,533,448
2024-02-05	23.940	23.980	19.810	21.700	21.700	2,702,836
2024-02-02	26.370	27.130	23.170	24.110	24.110	1,817,099
2024-02-01	27.280	27.540	26.160	26.170	26.170	1,771,398
2024-01-31	28.990	29.200	27.180	27.440	27.440	1,415,093
2024-01-30	31.050	31.440	29.410	29.590	29.590	1,925,651
2024-01-29	32.590	33.660	31.170	31.330	31.330	2,036,843
2024-01-26	32.160	33.690	30.500	31.920	31.920	2,833,872

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.