Beijing Abt Networks Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	28.380	32.790	27.900	32.370	32.370	2,651,922
2024-01-24	28.760	29.060	27.140	28.240	28.240	1,484,503
2024-01-23	29.860	29.860	28.440	28.750	28.750	1,214,132
2024-01-22	31.310	32.100	29.010	29.830	29.830	1,079,019
2024-01-19	32.880	32.880	31.430	31.740	31.740	942,881
2024-01-18	34.020	34.320	31.680	32.400	32.400	1,087,020
2024-01-17	34.570	34.920	33.900	34.020	34.020	571,187
2024-01-16	34.990	34.990	33.760	34.620	34.620	848,337
2024-01-15	35.790	35.890	34.870	34.990	34.990	809,556
2024-01-12	36.350	36.950	35.830	35.920	35.920	743,296
2024-01-11	34.960	36.370	34.750	36.290	36.290	897,340
2024-01-10	35.070	35.550	34.410	34.790	34.790	821,222
2024-01-09	36.160	36.780	34.870	34.990	34.990	894,671
2024-01-08	36.700	36.710	36.040	36.140	36.140	1,151,736
2024-01-05	36.760	37.430	36.550	36.840	36.840	986,081
2024-01-04	36.160	37.060	36.150	36.690	36.690	956,840
2024-01-03	36.240	37.190	36.000	36.350	36.350	1,185,125
2024-01-02	36.330	36.660	35.770	36.240	36.240	1,196,603
2023-12-29	34.660	36.230	34.660	36.160	36.160	1,151,053
2023-12-28	34.200	35.080	33.510	34.830	34.830	941,002
2023-12-27	33.670	35.000	33.650	34.190	34.190	1,101,124
2023-12-26	34.590	34.590	33.170	33.670	33.670	810,818
2023-12-25	34.750	35.360	34.180	34.330	34.330	1,415,276
2023-12-22	36.140	36.140	34.610	35.000	35.000	1,638,075
2023-12-21	34.260	36.420	34.240	36.050	36.050	1,910,857
2023-12-20	35.290	35.290	34.390	34.620	34.620	1,069,624
2023-12-19	34.600	35.300	34.180	35.100	35.100	645,324
2023-12-18	34.830	35.550	34.480	34.670	34.670	729,633
2023-12-15	35.410	35.620	34.510	34.830	34.830	717,070
2023-12-14	35.440	35.850	35.260	35.400	35.400	954,592
2023-12-13	35.980	36.000	35.250	35.330	35.330	768,707
2023-12-12	35.420	35.810	35.160	35.620	35.620	927,769
2023-12-11	34.890	35.450	34.360	35.340	35.340	1,236,914
2023-12-08	35.320	35.910	34.680	34.730	34.730	996,499
2023-12-07	34.280	35.610	34.280	35.230	35.230	1,059,484
2023-12-06	33.960	34.800	33.630	34.280	34.280	769,826
2023-12-05	34.920	35.030	33.930	33.970	33.970	820,194
2023-12-04	35.150	35.410	34.710	34.850	34.850	976,254
2023-12-01	34.160	35.070	33.800	35.010	35.010	1,049,367
2023-11-30	34.470	34.470	33.710	34.160	34.160	700,736
2023-11-29	34.460	35.050	34.210	34.470	34.470	661,259
2023-11-28	34.280	35.230	33.840	34.580	34.580	1,051,227
2023-11-27	34.030	35.180	33.490	34.270	34.270	1,152,957
2023-11-24	35.090	35.090	33.930	34.200	34.200	865,151
2023-11-23	34.240	35.300	34.230	35.120	35.120	885,851
2023-11-22	35.070	35.570	34.490	34.640	34.640	1,030,466
2023-11-21	35.970	36.170	35.000	35.070	35.070	1,027,021
2023-11-20	35.910	36.340	35.360	35.920	35.920	901,747
2023-11-17	35.000	35.860	34.630	35.550	35.550	924,546
2023-11-16	35.190	36.120	35.010	35.310	35.310	1,124,573
2023-11-15	35.580	35.580	34.760	35.420	35.420	977,590
2023-11-14	34.400	35.200	34.260	35.150	35.150	969,486
2023-11-13	33.720	34.680	33.720	34.400	34.400	1,117,865
2023-11-10	33.700	33.900	33.000	33.440	33.440	564,970
2023-11-09	33.490	34.480	33.110	33.700	33.700	1,259,194
2023-11-08	33.240	33.890	32.910	33.440	33.440	994,122
2023-11-07	33.780	33.780	32.990	33.220	33.220	717,616
2023-11-06	33.000	33.440	32.900	33.320	33.320	1,040,495
2023-11-03	32.100	33.310	32.030	32.770	32.770	1,121,759
2023-11-02	32.860	33.170	31.960	32.130	32.130	1,110,619

← NewerPage 12 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.