Beijing Abt Networks Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	38.700	39.930	38.420	38.940	27.663	1,048,845
2022-05-10	37.780	38.750	37.010	38.700	27.492	674,872
2022-05-09	38.120	38.910	37.680	37.910	26.931	792,234
2022-05-06	38.220	39.000	37.530	38.120	27.080	1,333,575
2022-05-05	39.980	40.370	38.000	38.980	27.691	2,089,322
2022-04-29	41.420	43.910	40.530	43.650	31.009	919,135
2022-04-28	42.320	42.320	39.200	39.480	28.047	752,971
2022-04-27	40.770	42.700	39.800	42.500	30.192	468,727
2022-04-26	45.790	45.790	41.150	41.150	29.233	707,344
2022-04-25	47.890	47.890	42.700	44.570	31.662	856,009
2022-04-22	46.050	47.910	46.010	46.770	33.225	305,032
2022-04-21	48.100	49.180	46.740	46.810	33.254	539,715
2022-04-20	49.480	49.750	49.000	49.180	34.937	261,818
2022-04-19	48.830	49.600	48.800	49.150	34.916	254,655
2022-04-18	48.260	49.600	47.100	49.120	34.895	425,580
2022-04-15	49.130	49.190	47.660	48.370	34.362	592,964
2022-04-14	48.990	50.020	48.320	49.370	35.072	471,671
2022-04-13	49.880	49.880	48.700	48.700	34.596	416,421
2022-04-12	49.600	50.400	48.810	50.400	35.804	344,738
2022-04-11	50.990	51.060	49.200	49.300	35.023	574,110
2022-04-08	52.330	52.680	51.270	51.370	36.493	390,978
2022-04-07	53.410	53.750	51.800	51.810	36.806	581,277
2022-04-06	52.970	53.910	52.520	53.410	37.942	679,492
2022-04-01	51.750	53.430	51.200	52.540	37.324	681,679
2022-03-31	51.070	52.000	50.650	51.870	36.848	447,538
2022-03-30	50.350	51.470	49.810	51.310	36.451	532,491
2022-03-29	51.910	52.680	50.170	50.200	35.662	472,764
2022-03-28	51.650	52.700	51.060	52.370	37.204	448,695
2022-03-25	52.300	52.890	51.820	52.300	37.154	440,892
2022-03-24	52.400	52.460	51.680	52.300	37.154	515,527
2022-03-23	52.970	52.990	52.300	52.520	37.310	508,935
2022-03-22	52.610	53.000	52.120	52.580	37.353	367,756
2022-03-21	52.700	53.380	52.000	52.620	37.381	558,853
2022-03-18	51.800	52.850	51.410	52.630	37.388	633,970
2022-03-17	50.970	53.210	50.890	52.300	37.154	1,404,827
2022-03-16	50.500	51.000	48.300	50.740	36.046	1,345,013
2022-03-15	50.050	51.260	50.000	50.000	35.520	724,127
2022-03-14	52.100	52.190	51.010	51.040	36.259	701,521
2022-03-11	51.010	52.280	50.700	52.200	37.083	561,983
2022-03-10	53.100	53.420	51.600	51.700	36.728	644,103
2022-03-09	52.730	53.480	51.000	51.930	36.891	763,176
2022-03-08	54.030	54.630	52.020	52.780	37.495	701,066
2022-03-07	54.920	55.240	53.910	54.030	38.383	636,920
2022-03-04	56.330	56.680	55.180	55.250	39.250	848,241
2022-03-03	57.240	57.290	56.050	56.310	40.002	598,486
2022-03-02	56.470	57.130	56.080	57.090	40.557	646,909
2022-03-01	57.180	57.720	56.390	56.700	40.280	816,320
2022-02-28	57.760	58.230	56.620	57.430	40.798	887,034
2022-02-25	55.980	57.130	55.940	56.770	40.329	741,914
2022-02-24	58.010	58.600	54.960	55.790	39.633	1,217,948
2022-02-23	57.570	58.500	54.980	58.300	41.416	1,453,954
2022-02-22	57.830	57.830	56.310	56.600	40.209	643,783
2022-02-21	57.180	58.460	57.180	58.100	41.274	917,793
2022-02-18	56.600	57.130	55.960	56.900	40.422	613,575
2022-02-17	56.730	57.250	55.820	56.200	39.924	634,323
2022-02-16	56.970	57.540	56.430	56.710	40.287	669,792
2022-02-15	56.190	57.330	55.410	56.370	40.045	590,511
2022-02-14	56.680	57.040	55.400	56.020	39.797	760,800
2022-02-11	58.200	58.900	56.070	56.260	39.967	1,106,355
2022-02-10	60.500	60.650	57.720	58.200	41.345	1,391,556

← NewerPage 19 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.