Beijing Abt Networks Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	39.390	39.810	38.500	38.710	38.710	761,951
2022-11-03	38.160	39.500	37.370	39.030	39.030	1,340,582
2022-11-02	37.900	38.660	37.560	38.120	38.120	961,726
2022-11-01	38.300	38.510	37.030	37.930	37.930	1,204,521
2022-10-31	37.360	39.400	36.510	37.720	37.720	1,900,359
2022-10-28	36.580	37.160	35.360	35.880	35.880	713,340
2022-10-27	36.940	37.250	35.750	36.100	36.100	603,026
2022-10-26	34.490	37.250	34.200	36.640	36.640	919,077
2022-10-25	35.550	35.550	33.920	34.280	34.280	579,121
2022-10-24	35.390	36.920	34.910	35.550	35.550	734,218
2022-10-21	35.070	35.480	34.300	35.290	35.290	380,327
2022-10-20	34.880	35.700	34.180	35.050	35.050	233,160
2022-10-19	34.520	35.490	34.100	34.970	34.970	294,508
2022-10-18	35.670	35.670	34.680	34.990	34.990	267,997
2022-10-17	34.830	35.680	33.910	35.260	35.260	681,122
2022-10-14	34.250	34.750	33.420	34.400	34.400	537,618
2022-10-13	31.580	34.160	31.580	33.600	33.600	577,848
2022-10-12	29.720	31.840	29.420	31.580	31.580	395,798
2022-10-11	29.570	30.130	29.250	29.880	29.880	438,999
2022-10-10	30.630	30.630	29.530	29.570	29.570	248,821
2022-09-30	31.900	32.120	30.420	30.420	30.420	683,304
2022-09-29	32.610	32.800	31.380	31.600	31.600	206,273
2022-09-28	33.360	33.360	32.110	32.220	32.220	153,136
2022-09-27	32.520	33.360	32.250	33.260	33.260	294,037
2022-09-26	33.650	34.060	32.390	32.710	32.710	296,175
2022-09-23	35.380	35.380	33.880	34.030	34.030	250,054
2022-09-22	34.880	36.250	34.870	34.940	34.940	349,065
2022-09-21	34.290	35.120	33.640	34.880	34.880	281,528
2022-09-20	34.270	35.110	34.000	34.290	34.290	282,229
2022-09-19	35.980	35.980	33.940	34.010	34.010	442,805
2022-09-16	35.250	36.570	35.020	35.600	35.600	440,574
2022-09-15	37.100	37.360	35.220	35.220	35.220	439,846
2022-09-14	35.570	36.800	35.300	36.780	36.780	545,066
2022-09-13	36.810	37.210	36.220	36.410	36.410	222,755
2022-09-09	36.660	36.890	36.260	36.330	36.330	379,714
2022-09-08	37.500	37.500	36.630	36.760	36.760	522,102
2022-09-07	37.200	38.020	37.020	37.500	37.500	669,631
2022-09-06	36.090	38.190	35.540	37.300	37.300	1,398,360
2022-09-05	35.090	36.740	34.500	36.090	36.090	872,446
2022-09-02	33.820	34.790	33.270	34.700	34.700	344,695
2022-09-01	33.750	34.290	33.370	33.560	33.560	247,011
2022-08-31	33.980	34.550	33.170	33.350	33.350	438,568
2022-08-30	34.470	34.800	33.760	34.350	34.350	397,649
2022-08-29	33.600	34.780	33.400	34.410	34.410	282,280
2022-08-26	34.480	34.830	34.060	34.550	34.550	314,453
2022-08-25	35.260	35.260	33.670	34.280	34.280	544,473
2022-08-24	36.360	36.410	34.500	34.670	34.670	700,509
2022-08-23	36.990	37.150	36.170	36.350	36.350	446,733
2022-08-22	37.010	37.370	35.360	36.980	36.980	396,716
2022-08-19	38.480	39.200	36.980	37.010	37.010	788,321
2022-08-18	38.200	38.530	37.450	38.020	38.020	461,562
2022-08-17	38.150	38.600	37.700	38.000	38.000	415,425
2022-08-16	38.660	39.040	38.000	38.150	38.150	473,262
2022-08-15	38.900	38.900	37.810	38.290	38.290	470,990
2022-08-12	39.320	40.100	38.300	38.400	38.400	652,219
2022-08-11	39.430	40.180	38.600	39.600	39.600	828,254
2022-08-10	39.170	39.650	38.880	39.290	39.290	624,580
2022-08-09	39.610	39.770	38.020	39.280	39.280	744,875
2022-08-08	38.890	39.760	38.670	39.610	39.610	1,040,663
2022-08-05	37.120	38.930	36.900	38.910	38.910	1,103,571

← NewerPage 17 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.