Beijing Abt Networks Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	41.000	41.570	38.550	38.870	38.870	4,931,831
2026-07-21	40.290	41.540	35.200	41.020	41.020	7,099,257
2026-07-20	47.000	47.000	38.050	39.800	39.800	6,580,177
2026-07-17	52.000	52.000	42.990	44.050	44.050	6,280,227
2026-07-16	54.870	54.900	51.260	51.840	51.840	3,079,854
2026-07-15	54.800	57.280	54.200	54.810	54.810	2,500,368
2026-07-14	52.970	57.290	51.870	55.520	55.520	4,131,067
2026-07-13	58.490	59.390	52.510	52.690	52.690	4,784,643
2026-07-10	59.800	62.050	58.500	59.500	59.500	4,054,022
2026-07-09	60.890	63.370	58.000	59.860	59.860	5,824,126
2026-07-08	71.490	71.540	57.190	62.900	62.900	10,449,148
2026-07-07	75.490	78.590	71.020	71.490	71.490	4,444,457
2026-07-06	74.740	76.780	68.840	75.480	75.480	7,633,495
2026-07-03	72.100	75.550	70.610	73.800	73.800	4,283,140
2026-07-02	72.800	74.760	71.010	71.980	71.980	5,793,499
2026-07-01	69.010	74.480	68.020	72.430	72.430	4,985,786
2026-06-30	66.340	71.000	64.800	68.750	68.750	6,722,947
2026-06-29	63.800	65.560	58.800	64.380	64.380	6,959,316
2026-06-26	57.430	65.300	53.600	63.910	63.910	7,890,127
2026-06-25	64.350	64.350	56.020	57.280	57.280	7,746,788
2026-06-24	67.910	69.160	63.330	64.310	64.310	4,337,566
2026-06-23	67.550	69.980	66.810	68.590	68.590	3,736,560
2026-06-22	65.880	72.500	65.010	69.300	69.300	5,620,940
2026-06-18	63.130	68.880	62.810	65.880	65.880	4,329,888
2026-06-17	63.630	65.000	62.600	63.590	63.590	3,109,223
2026-06-16	64.100	65.900	62.600	64.080	64.080	4,003,663
2026-06-15	56.200	66.180	55.020	64.700	64.700	7,942,102
2026-06-12	56.060	56.450	53.440	55.150	55.150	2,290,830
2026-06-11	57.400	58.500	54.710	54.960	54.960	2,598,154
2026-06-10	52.520	57.440	51.070	56.570	56.570	3,576,058
2026-06-09	52.440	54.250	48.880	53.080	53.080	4,125,123
2026-06-08	54.030	55.010	49.540	51.650	51.650	3,010,140
2026-06-05	57.320	58.760	55.200	55.730	55.730	1,905,972
2026-06-04	58.960	60.370	56.200	57.320	57.320	2,252,987
2026-06-03	57.910	59.990	57.680	59.790	59.790	3,032,446
2026-06-02	58.880	59.340	57.050	57.920	57.920	1,511,741
2026-06-01	59.450	60.990	57.070	59.070	59.070	2,210,313
2026-05-29	62.590	63.800	58.500	59.450	59.450	2,625,598
2026-05-28	63.180	63.180	57.390	62.050	62.050	4,379,058
2026-05-27	64.330	65.480	62.150	63.190	63.190	2,831,294
2026-05-26	64.660	65.990	62.070	64.400	64.400	3,277,774
2026-05-25	56.610	66.660	56.610	64.260	64.260	5,490,650
2026-05-22	58.929	59.229	56.429	59.086	59.086	2,594,471
2026-05-21	62.536	62.536	57.986	58.379	58.379	2,875,282
2026-05-20	61.836	62.671	60.714	61.714	61.714	1,941,632
2026-05-19	62.900	63.214	61.429	62.357	62.357	1,854,720
2026-05-18	62.036	63.464	60.586	62.686	62.686	2,837,566
2026-05-15	82.860	89.000	82.480	86.260	86.260	3,042,570
2026-05-14	86.300	87.170	82.000	82.040	82.040	3,135,162
2026-05-13	86.010	88.790	86.010	86.310	86.310	1,940,198
2026-05-12	90.330	90.330	86.640	86.860	86.860	1,724,937
2026-05-11	91.500	93.600	87.770	89.620	89.620	2,509,167
2026-05-08	86.900	92.460	85.510	90.450	90.450	2,786,896
2026-05-07	88.600	88.600	86.420	86.900	86.900	1,606,875
2026-05-06	87.520	89.000	86.920	88.000	88.000	1,756,052
2026-04-30	87.400	88.360	85.600	86.810	86.810	1,057,609
2026-04-29	85.500	88.980	85.150	87.470	87.470	1,688,053
2026-04-28	87.660	88.880	85.150	86.130	86.130	1,779,220
2026-04-27	84.300	88.490	81.830	86.810	86.810	2,435,952
2026-04-24	85.650	85.820	84.070	84.680	84.680	1,267,080

← NewerPage 2 of 5 · 243 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.