Beijing Abt Networks Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	35.150	36.200	34.700	35.800	35.800	2,871,679
2023-05-04	40.170	40.310	34.770	35.150	35.150	8,144,278
2023-04-28	39.710	41.340	39.710	41.060	41.060	1,564,879
2023-04-27	40.050	41.110	39.330	40.010	40.010	1,601,899
2023-04-26	41.260	41.680	39.830	40.050	40.050	2,507,680
2023-04-25	41.760	42.020	39.750	40.880	40.880	2,700,567
2023-04-24	42.620	42.650	41.280	41.990	41.990	2,073,879
2023-04-21	46.040	46.100	42.430	42.500	42.500	2,904,401
2023-04-20	46.520	47.210	45.570	46.110	46.110	2,592,056
2023-04-19	47.300	48.330	46.200	46.800	46.800	3,397,924
2023-04-18	49.580	50.440	46.770	47.310	47.310	4,905,025
2023-04-17	53.000	54.160	48.390	49.020	49.020	3,935,921
2023-04-14	55.360	56.760	51.540	52.580	52.580	4,429,011
2023-04-13	56.400	58.570	54.500	55.880	55.880	4,071,199
2023-04-12	55.990	56.980	53.550	55.900	55.900	5,010,955
2023-04-11	48.470	55.470	47.780	54.400	54.400	6,957,361
2023-04-10	46.650	51.000	46.650	48.590	48.590	5,445,281
2023-04-07	45.540	46.660	44.910	46.590	46.590	2,012,602
2023-04-06	47.000	47.000	44.970	45.170	45.170	2,308,843
2023-04-04	47.220	47.650	46.010	47.240	47.240	2,874,629
2023-04-03	45.280	47.800	44.970	47.800	47.800	2,887,785
2023-03-31	44.030	44.990	42.310	44.940	44.940	2,304,622
2023-03-30	44.830	45.930	44.320	44.320	44.320	1,146,228
2023-03-29	45.320	45.940	44.710	44.940	44.940	1,061,804
2023-03-28	45.510	46.440	44.200	45.760	45.760	1,789,422
2023-03-27	44.860	46.000	44.860	45.540	45.540	1,823,765
2023-03-24	46.870	47.850	44.800	45.520	45.520	2,081,660
2023-03-23	45.920	46.900	45.610	46.870	46.870	1,213,781
2023-03-22	45.760	46.700	45.010	46.270	46.270	1,184,241
2023-03-21	45.120	46.900	44.910	45.760	45.760	1,378,535
2023-03-20	46.690	47.380	44.300	45.130	45.130	2,241,155
2023-03-17	44.730	47.180	44.730	46.690	46.690	1,810,918
2023-03-16	45.380	45.960	44.080	44.730	44.730	1,069,585
2023-03-15	45.200	46.640	44.690	45.380	45.380	1,459,292
2023-03-14	45.390	45.660	44.010	45.080	45.080	1,249,281
2023-03-13	43.030	45.670	42.110	45.410	45.410	2,506,515
2023-03-10	43.830	43.980	42.660	42.980	42.980	862,854
2023-03-09	43.470	44.400	42.580	43.870	43.870	1,397,090
2023-03-08	43.190	43.680	41.960	43.200	43.200	978,716
2023-03-07	43.690	44.360	42.720	43.060	43.060	1,158,766
2023-03-06	42.720	44.160	42.720	44.040	44.040	1,254,277
2023-03-03	44.510	45.290	42.960	43.300	43.300	2,017,207
2023-03-02	45.690	45.690	44.000	45.080	45.080	1,647,458
2023-03-01	43.880	45.220	43.050	45.130	45.130	2,450,954
2023-02-28	44.250	46.210	42.900	43.610	43.610	2,644,852
2023-02-27	42.990	45.100	42.650	43.960	43.960	2,232,743
2023-02-24	44.680	45.500	42.320	43.520	43.520	5,088,107
2023-02-23	45.590	46.880	44.490	44.680	44.680	5,934,905
2023-02-22	42.960	44.810	42.420	44.330	44.330	1,841,144
2023-02-21	44.080	45.100	42.710	43.400	43.400	2,639,063
2023-02-20	42.280	45.680	42.240	44.720	44.720	3,898,803
2023-02-17	40.710	41.590	40.300	41.280	41.280	2,019,464
2023-02-16	43.780	43.780	40.790	40.790	40.790	2,598,574
2023-02-15	41.090	43.920	40.530	42.980	42.980	3,437,592
2023-02-14	40.220	41.130	39.960	40.880	40.880	1,961,943
2023-02-13	39.850	40.600	39.360	40.170	40.170	1,368,540
2023-02-10	39.220	40.400	38.770	40.170	40.170	2,210,961
2023-02-09	38.330	39.070	37.850	39.000	39.000	765,051
2023-02-08	38.740	38.780	37.900	38.330	38.330	645,181
2023-02-07	38.400	38.780	37.880	38.400	38.400	735,576

← NewerPage 15 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.