Beijing Abt Networks Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	34.800	34.990	33.980	34.410	34.410	889,513
2023-07-31	34.850	35.780	34.590	34.750	34.750	839,096
2023-07-28	34.610	35.330	34.300	34.880	34.880	631,051
2023-07-27	35.760	36.240	34.690	34.770	34.770	654,724
2023-07-26	35.900	36.180	35.380	35.850	35.850	672,745
2023-07-25	35.370	36.490	35.010	35.970	35.970	1,220,682
2023-07-24	35.040	36.090	34.310	34.850	34.850	948,951
2023-07-21	35.800	36.300	34.790	34.870	34.870	1,583,762
2023-07-20	36.520	37.300	35.900	36.260	36.260	1,546,801
2023-07-19	37.560	37.860	36.530	36.600	36.600	1,381,705
2023-07-18	39.090	39.540	37.000	37.740	37.740	2,339,735
2023-07-17	39.870	40.480	38.120	39.300	39.300	4,050,769
2023-07-14	34.410	40.110	34.200	37.580	37.580	4,219,674
2023-07-13	34.400	35.010	33.920	34.590	34.590	787,939
2023-07-12	35.100	35.280	34.210	34.290	34.290	635,749
2023-07-11	35.290	35.610	34.880	34.990	34.990	601,636
2023-07-10	35.970	35.970	34.910	35.160	35.160	968,634
2023-07-07	36.550	36.600	35.520	35.600	35.600	688,878
2023-07-06	36.520	37.250	36.320	36.620	36.620	522,089
2023-07-05	36.920	38.280	36.570	36.680	36.680	1,087,313
2023-07-04	35.650	36.930	35.260	36.820	36.820	883,659
2023-07-03	35.580	35.970	34.880	35.690	35.690	947,549
2023-06-30	36.210	36.210	35.410	35.600	35.600	714,652
2023-06-29	35.120	36.150	34.840	35.950	35.950	738,816
2023-06-28	35.690	35.690	33.860	35.150	35.150	1,132,003
2023-06-27	35.640	35.900	35.100	35.480	35.480	1,033,090
2023-06-26	37.010	37.620	35.200	35.370	35.370	1,423,504
2023-06-21	39.520	39.520	37.910	37.960	37.960	1,113,076
2023-06-20	39.480	40.060	39.150	39.860	39.860	1,238,547
2023-06-19	38.430	40.180	38.430	39.500	39.500	1,937,049
2023-06-16	37.900	38.770	37.680	38.450	38.450	987,268
2023-06-15	38.550	38.690	37.900	37.980	37.980	1,091,783
2023-06-14	38.720	38.980	38.330	38.690	38.690	707,690
2023-06-13	38.450	39.270	38.400	39.000	39.000	1,036,527
2023-06-12	38.690	39.480	38.330	38.360	38.360	985,141
2023-06-09	38.270	39.000	37.960	38.690	38.690	1,080,290
2023-06-08	38.750	39.020	37.720	37.930	37.930	1,172,700
2023-06-07	38.700	39.300	38.010	38.750	38.750	1,182,641
2023-06-06	38.990	39.800	38.190	38.300	38.300	1,165,420
2023-06-05	38.570	39.360	38.040	39.150	39.150	1,525,768
2023-06-02	38.500	38.690	38.100	38.330	38.330	1,000,725
2023-06-01	38.090	38.600	37.530	38.380	38.380	1,388,489
2023-05-31	37.300	38.280	37.300	38.090	38.090	1,496,197
2023-05-30	37.260	37.370	36.660	37.200	37.200	1,014,541
2023-05-29	36.870	37.400	36.790	36.970	36.970	863,311
2023-05-26	36.440	37.170	36.200	37.110	37.110	979,211
2023-05-25	36.510	36.910	35.750	36.350	36.350	1,108,804
2023-05-24	36.100	36.710	35.700	36.520	36.520	748,488
2023-05-23	36.830	37.080	36.260	36.260	36.260	1,161,242
2023-05-22	36.680	37.220	36.330	36.800	36.800	1,433,179
2023-05-19	36.200	36.870	36.160	36.630	36.630	1,345,431
2023-05-18	35.720	36.480	35.600	36.280	36.280	1,352,725
2023-05-17	34.530	35.680	34.530	35.620	35.620	1,157,116
2023-05-16	35.000	35.080	34.350	34.720	34.720	1,135,130
2023-05-15	34.730	34.980	33.660	34.980	34.980	1,424,864
2023-05-12	35.050	35.220	34.440	34.470	34.470	923,481
2023-05-11	34.800	35.380	34.610	35.050	35.050	980,113
2023-05-10	34.810	35.580	34.590	34.900	34.900	1,592,659
2023-05-09	36.350	36.350	34.800	34.870	34.870	2,280,734
2023-05-08	36.120	36.750	35.600	36.280	36.280	1,836,246

← NewerPage 14 of 21 · 1,219 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.