Beijing Abt Networks Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	37.800	38.550	37.530	38.330	38.330	1,075,554
2023-02-03	38.140	38.150	37.010	37.900	37.900	989,579
2023-02-02	37.770	37.880	37.110	37.320	37.320	828,462
2023-02-01	35.990	37.370	35.800	37.260	37.260	871,888
2023-01-31	35.600	36.890	35.600	36.010	36.010	874,868
2023-01-30	36.630	37.060	35.880	36.160	36.160	1,062,735
2023-01-20	36.870	37.470	36.090	36.400	36.400	764,864
2023-01-19	36.410	37.900	36.280	36.890	36.890	1,342,112
2023-01-18	35.650	36.800	35.280	36.390	36.390	641,104
2023-01-17	36.300	36.370	35.500	35.600	35.600	603,459
2023-01-16	34.700	36.180	34.500	35.860	35.860	1,115,307
2023-01-13	34.700	34.700	33.800	34.060	34.060	414,122
2023-01-12	34.000	34.690	33.890	34.190	34.190	472,297
2023-01-11	34.800	35.000	33.830	33.850	33.850	362,136
2023-01-10	34.610	35.200	34.220	34.650	34.650	460,062
2023-01-09	34.590	35.170	34.220	34.450	34.450	357,670
2023-01-06	34.400	35.110	34.400	34.590	34.590	421,127
2023-01-05	34.400	34.940	33.990	34.680	34.680	456,609
2023-01-04	33.760	34.950	33.750	34.520	34.520	795,647
2023-01-03	32.680	34.080	31.860	33.810	33.810	1,264,953
2022-12-30	32.470	33.020	31.860	31.990	31.990	449,434
2022-12-29	31.370	32.480	31.190	31.930	31.930	399,049
2022-12-28	32.220	32.220	31.350	31.370	31.370	367,923
2022-12-27	32.770	32.770	31.920	32.130	32.130	284,436
2022-12-26	31.480	32.410	31.480	32.320	32.320	231,713
2022-12-23	31.750	32.410	31.600	31.860	31.860	214,765
2022-12-22	32.350	32.860	31.800	31.960	31.960	400,984
2022-12-21	32.470	32.860	32.000	32.370	32.370	300,525
2022-12-20	32.880	33.090	32.420	32.690	32.690	415,890
2022-12-19	33.420	33.420	32.680	32.860	32.860	293,770
2022-12-16	34.030	34.030	32.880	33.270	33.270	438,051
2022-12-15	33.580	34.260	33.390	33.800	33.800	431,826
2022-12-14	34.110	34.690	33.680	33.840	33.840	475,965
2022-12-13	35.020	35.020	34.050	34.240	34.240	421,178
2022-12-12	34.630	35.290	34.410	34.910	34.910	542,234
2022-12-09	34.110	34.750	33.660	34.630	34.630	548,945
2022-12-08	36.070	36.250	34.190	34.190	34.190	1,188,748
2022-12-07	36.580	36.670	35.860	36.010	36.010	537,592
2022-12-06	36.060	36.590	35.760	36.360	36.360	599,490
2022-12-05	35.730	36.590	35.630	36.060	36.060	642,276
2022-12-02	36.000	36.650	35.350	35.510	35.510	715,556
2022-12-01	35.290	36.240	34.750	36.000	36.000	780,299
2022-11-30	35.270	35.270	34.360	35.000	35.000	414,388
2022-11-29	35.070	35.340	34.180	35.190	35.190	669,307
2022-11-28	34.930	35.410	34.100	34.350	34.350	726,038
2022-11-25	35.950	36.230	34.880	35.060	35.060	895,227
2022-11-24	35.530	36.450	35.530	36.060	36.060	863,096
2022-11-23	36.700	36.700	35.010	35.890	35.890	822,798
2022-11-22	37.850	38.400	36.010	36.190	36.190	1,524,289
2022-11-21	38.880	39.450	37.310	37.760	37.760	1,588,974
2022-11-18	41.990	42.350	39.600	39.670	39.670	2,050,055
2022-11-17	37.690	42.230	37.420	42.000	42.000	2,352,416
2022-11-16	38.000	38.600	37.300	37.500	37.500	441,950
2022-11-15	37.380	38.830	37.360	37.700	37.700	714,190
2022-11-14	37.110	38.050	36.680	37.370	37.370	1,197,626
2022-11-11	38.800	39.080	37.200	37.340	37.340	710,385
2022-11-10	38.200	39.160	37.940	38.350	38.350	532,662
2022-11-09	39.460	39.470	38.000	38.440	38.440	546,893
2022-11-08	38.720	39.490	37.740	39.120	39.120	835,892
2022-11-07	38.640	40.780	38.390	38.520	38.520	1,054,450

← NewerPage 16 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.