Beijing Abt Networks Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	37.220	37.380	36.260	36.890	36.890	510,470
2022-08-03	36.720	37.750	36.100	36.680	36.680	844,218
2022-08-02	37.180	37.490	35.290	36.320	36.320	1,058,551
2022-08-01	36.250	37.420	35.700	37.230	37.230	769,521
2022-07-29	36.430	36.430	35.800	36.250	36.250	451,865
2022-07-28	36.190	36.660	35.890	36.310	36.310	518,316
2022-07-27	35.160	35.960	34.400	35.650	35.650	692,466
2022-07-26	34.150	35.080	33.880	34.800	34.800	352,970
2022-07-25	34.600	35.440	34.000	34.060	34.060	475,244
2022-07-22	36.250	36.540	34.600	34.860	34.860	595,014
2022-07-21	35.730	36.700	35.660	36.150	36.150	918,379
2022-07-20	36.630	36.980	35.600	36.000	36.000	883,943
2022-07-19	35.390	36.600	34.800	36.300	36.300	1,032,853
2022-07-18	34.220	35.000	34.210	34.860	34.860	189,893
2022-07-15	35.900	36.020	34.380	34.380	34.380	451,366
2022-07-14	35.160	36.250	34.600	35.920	35.920	315,860
2022-07-13	35.310	35.310	34.300	35.160	35.160	293,784
2022-07-12	35.540	35.540	34.500	34.800	34.800	294,172
2022-07-11	35.600	36.230	35.180	35.270	35.270	289,312
2022-07-08	35.530	36.770	35.530	36.000	36.000	297,862
2022-07-07	34.800	36.600	34.640	35.520	35.520	341,625
2022-07-06	34.790	35.730	34.630	35.520	35.520	277,561
2022-07-05	36.220	36.220	34.850	35.230	35.230	514,467
2022-07-04	37.110	37.110	35.990	36.200	36.200	376,221
2022-07-01	35.800	37.450	35.790	36.510	36.510	861,345
2022-06-30	37.010	37.500	35.900	35.900	35.900	1,057,465
2022-06-29	35.800	37.600	34.880	37.040	37.040	1,537,939
2022-06-28	35.170	35.570	34.590	35.450	35.450	540,583
2022-06-27	33.470	35.730	33.220	35.210	35.210	1,017,076
2022-06-24	33.600	34.420	33.220	33.470	33.470	476,479
2022-06-23	33.060	33.670	32.450	33.500	33.500	479,146
2022-06-22	33.720	33.870	32.680	32.870	32.870	664,355
2022-06-21	33.480	34.380	33.190	33.710	33.710	488,181
2022-06-20	33.310	34.300	32.880	33.370	33.370	499,509
2022-06-17	33.190	34.280	32.540	33.100	33.100	524,928
2022-06-16	33.480	34.190	32.670	33.430	33.430	555,452
2022-06-15	33.790	34.690	32.900	33.210	33.210	730,433
2022-06-14	33.500	33.700	32.650	33.410	33.410	567,124
2022-06-13	33.550	34.420	33.300	33.820	33.820	664,660
2022-06-10	33.060	33.700	32.480	33.550	33.550	679,799
2022-06-09	35.010	35.580	32.420	32.810	32.810	2,039,520
2022-06-08	36.230	37.580	34.820	35.320	35.320	1,556,607
2022-06-07	36.280	37.420	35.870	36.230	36.230	1,935,558
2022-06-06	35.000	38.920	34.190	36.740	36.740	2,385,710
2022-06-02	42.760	50.960	42.500	49.890	35.442	3,739,066
2022-06-01	40.260	43.170	39.960	42.700	30.334	1,640,181
2022-05-31	39.350	40.400	38.810	40.280	28.615	852,518
2022-05-30	38.560	39.180	38.350	38.920	27.649	509,577
2022-05-27	38.350	38.830	38.150	38.330	27.230	402,081
2022-05-26	38.120	38.640	37.120	38.350	27.244	368,998
2022-05-25	38.000	38.440	37.750	38.110	27.073	294,873
2022-05-24	39.880	40.380	37.710	37.740	26.810	847,509
2022-05-23	39.970	40.200	39.600	40.030	28.437	427,380
2022-05-20	39.470	40.130	39.170	39.770	28.253	578,412
2022-05-19	39.170	39.550	38.310	39.470	28.039	289,007
2022-05-18	38.970	40.160	38.900	39.230	27.869	707,642
2022-05-17	38.610	39.210	38.080	38.630	27.443	394,340
2022-05-16	38.900	39.500	38.530	38.840	27.592	315,919
2022-05-13	38.790	39.260	38.310	38.690	27.485	519,243
2022-05-12	38.940	39.290	38.360	38.790	27.556	691,007

← NewerPage 18 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.