Beijing Abt Networks Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	59.500	60.560	59.000	60.340	42.865	979,963
2022-02-08	59.180	60.530	58.500	58.940	41.871	1,262,783
2022-02-07	62.860	63.870	58.490	59.000	41.914	1,271,254
2022-01-28	60.730	63.290	60.480	61.510	43.697	1,677,013
2022-01-27	66.320	67.370	60.040	60.470	42.958	2,086,611
2022-01-26	65.300	67.590	63.000	65.290	46.382	957,468
2022-01-25	68.770	68.880	65.300	65.300	46.389	1,169,613
2022-01-24	67.620	70.550	67.500	68.200	48.449	1,274,424
2022-01-21	66.200	67.780	65.660	66.650	47.348	858,716
2022-01-20	68.060	68.710	66.500	66.870	47.504	1,712,986
2022-01-19	67.120	69.860	67.120	68.740	48.833	1,380,387
2022-01-18	70.600	70.750	67.370	67.820	48.179	2,462,882
2022-01-17	64.000	73.280	63.300	70.160	49.842	3,928,967
2022-01-14	60.800	63.130	60.100	62.990	44.748	1,140,960
2022-01-13	61.300	62.430	60.330	61.260	43.519	607,929
2022-01-12	60.500	61.990	60.020	60.590	43.043	744,818
2022-01-11	62.100	62.500	59.530	60.150	42.730	883,852
2022-01-10	61.360	62.360	59.700	62.010	44.052	743,269
2022-01-07	63.780	63.960	61.060	61.120	43.419	823,097
2022-01-06	64.200	64.440	62.120	62.680	44.528	1,172,032
2022-01-05	62.740	64.500	62.270	64.200	45.608	1,224,412
2022-01-04	62.390	63.220	61.830	62.780	44.599	846,122
2021-12-31	61.890	62.150	60.740	62.070	44.094	680,843
2021-12-30	59.000	62.420	59.000	61.890	43.967	1,102,705
2021-12-29	58.580	59.610	58.220	59.060	41.956	752,127
2021-12-28	58.100	60.150	58.090	58.850	41.807	920,918
2021-12-27	59.520	59.800	58.220	58.830	41.793	524,365
2021-12-24	60.010	61.110	58.840	59.530	42.290	580,098
2021-12-23	61.510	61.940	60.130	60.300	42.837	438,775
2021-12-22	59.950	61.800	59.950	61.630	43.782	593,105
2021-12-21	59.570	60.440	59.280	60.120	42.709	477,443
2021-12-20	58.850	59.880	58.660	58.880	41.828	481,964
2021-12-17	62.150	62.720	59.010	59.030	41.935	839,739
2021-12-16	62.360	63.670	62.000	62.400	44.329	506,051
2021-12-15	61.980	63.800	61.180	62.840	44.641	921,401
2021-12-14	61.160	61.810	60.360	61.370	43.597	634,537
2021-12-13	61.000	61.550	60.510	60.570	43.029	552,602
2021-12-10	61.720	61.880	60.360	61.030	43.356	480,264
2021-12-09	61.900	62.190	61.090	61.720	43.846	481,786
2021-12-08	60.810	62.330	60.810	61.510	43.697	442,162
2021-12-07	61.610	61.990	60.360	60.790	43.185	669,018
2021-12-06	63.930	64.150	61.410	61.600	43.761	910,789
2021-12-03	65.930	66.480	63.780	64.500	45.821	822,774
2021-12-02	67.540	67.680	64.910	65.000	46.176	1,123,430
2021-12-01	64.800	69.550	64.520	67.750	48.130	1,660,752
2021-11-30	63.630	65.450	63.220	64.800	46.034	1,011,850
2021-11-29	63.550	63.980	62.720	63.560	45.153	792,759
2021-11-26	63.120	65.650	62.810	64.500	45.821	1,104,979
2021-11-25	64.860	64.860	62.800	63.430	45.061	853,335
2021-11-24	64.810	65.290	62.900	64.400	45.750	1,275,449
2021-11-23	63.200	65.330	63.200	64.170	45.586	1,410,127
2021-11-22	63.870	64.500	62.820	63.200	44.897	963,691
2021-11-19	61.730	64.780	61.730	63.800	45.323	1,624,273
2021-11-18	66.300	66.300	61.720	61.990	44.038	2,355,190
2021-11-17	62.420	66.200	62.000	65.820	46.758	2,474,001
2021-11-16	61.680	63.380	61.290	62.500	44.400	1,301,330
2021-11-15	61.560	64.750	60.650	62.200	44.187	1,925,894
2021-11-12	59.370	61.400	58.900	61.170	43.455	1,467,908
2021-11-11	57.320	60.400	56.620	59.200	42.056	1,730,577
2021-11-10	56.030	57.750	55.550	57.320	40.720	925,355

← NewerPage 20 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.