Beijing Abt Networks Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	32.300	33.650	32.110	32.940	32.940	1,632,626
2023-10-31	32.610	33.210	32.150	32.380	32.380	980,439
2023-10-30	30.820	32.780	30.700	32.560	32.560	1,500,571
2023-10-27	31.920	31.920	30.240	30.880	30.880	1,681,971
2023-10-26	30.460	32.990	30.370	31.960	31.960	2,744,394
2023-10-25	29.580	30.900	29.290	30.100	30.100	1,008,093
2023-10-24	29.000	29.730	28.250	29.360	29.360	843,612
2023-10-23	29.960	29.990	28.610	28.900	28.900	1,016,655
2023-10-20	30.960	31.490	29.940	30.000	30.000	1,070,460
2023-10-19	30.660	32.130	30.150	30.900	30.900	1,049,527
2023-10-18	31.660	31.660	30.400	30.750	30.750	569,988
2023-10-17	31.400	31.800	31.020	31.430	31.430	520,657
2023-10-16	31.700	31.870	30.880	31.360	31.360	667,909
2023-10-13	31.980	32.150	31.530	31.590	31.590	663,507
2023-10-12	32.200	32.600	31.890	32.150	32.150	739,943
2023-10-11	32.290	32.960	31.560	32.160	32.160	981,468
2023-10-10	31.830	32.320	31.610	31.810	31.810	793,634
2023-10-09	32.040	32.100	31.240	31.560	31.560	943,835
2023-09-28	31.710	32.200	31.640	31.970	31.970	890,184
2023-09-27	32.400	32.750	31.110	31.500	31.500	1,794,623
2023-09-26	32.140	33.320	31.890	33.080	33.080	1,035,092
2023-09-25	33.000	33.460	32.000	32.170	32.170	667,171
2023-09-22	31.500	33.060	31.330	33.000	33.000	1,030,867
2023-09-21	32.160	32.400	31.250	31.470	31.470	689,258
2023-09-20	31.690	32.390	31.390	32.200	32.200	943,007
2023-09-19	33.100	33.110	31.500	31.680	31.680	1,040,775
2023-09-18	33.010	33.560	32.660	33.320	33.320	862,514
2023-09-15	34.020	34.020	32.590	32.690	32.690	992,048
2023-09-14	33.180	33.980	33.070	33.810	33.810	1,419,312
2023-09-13	34.260	34.310	32.750	33.100	33.100	981,585
2023-09-12	34.830	34.830	34.000	34.390	34.390	779,473
2023-09-11	34.050	35.150	33.880	34.600	34.600	1,227,842
2023-09-08	33.690	34.530	33.500	34.220	34.220	619,990
2023-09-07	34.390	34.850	33.950	34.040	34.040	606,265
2023-09-06	33.660	34.560	33.550	34.390	34.390	715,141
2023-09-05	34.210	34.590	33.830	33.920	33.920	622,664
2023-09-04	34.410	34.480	33.550	34.130	34.130	1,373,032
2023-09-01	35.330	35.880	34.180	34.310	34.310	1,534,593
2023-08-31	34.970	36.060	34.190	35.880	35.880	2,250,416
2023-08-30	32.810	35.160	32.030	34.800	34.800	2,291,838
2023-08-29	30.000	32.880	29.800	32.470	32.470	1,827,148
2023-08-28	31.580	31.990	29.880	30.000	30.000	1,172,374
2023-08-25	30.950	31.220	29.640	29.830	29.830	1,491,661
2023-08-24	31.610	32.170	30.940	31.030	31.030	1,352,629
2023-08-23	33.570	33.570	31.460	31.610	31.610	1,593,684
2023-08-22	33.080	34.200	32.560	33.440	33.440	1,787,737
2023-08-21	35.000	35.600	32.890	33.010	33.010	1,525,002
2023-08-18	36.290	36.700	34.790	34.840	34.840	962,869
2023-08-17	35.520	36.790	34.580	36.180	36.180	1,397,175
2023-08-16	35.660	37.000	34.890	35.630	35.630	1,741,154
2023-08-15	36.290	36.290	35.500	35.960	35.960	818,956
2023-08-14	34.790	36.130	34.650	36.040	36.040	1,111,747
2023-08-11	35.970	36.250	34.870	34.870	34.870	886,117
2023-08-10	35.800	36.120	35.500	35.730	35.730	502,162
2023-08-09	35.300	36.420	35.290	35.890	35.890	912,922
2023-08-08	36.370	36.520	35.430	35.670	35.670	1,007,646
2023-08-07	36.630	36.790	35.800	36.350	36.350	1,022,861
2023-08-04	34.560	37.140	34.560	36.520	36.520	2,065,594
2023-08-03	34.660	34.780	34.020	34.420	34.420	526,680
2023-08-02	34.590	34.800	34.230	34.660	34.660	369,325

← NewerPage 13 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.