Beijing Abt Networks Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-09	55.580	56.380	55.330	56.020	39.797	643,316
2021-11-08	54.280	56.280	53.540	55.980	39.768	1,244,222
2021-11-05	53.850	55.650	53.850	54.880	38.987	906,029
2021-11-04	53.000	54.100	52.660	54.060	38.404	695,119
2021-11-03	52.840	53.590	52.400	53.280	37.850	776,676
2021-11-02	53.010	54.390	52.790	53.140	37.751	1,531,952
2021-11-01	50.800	54.440	50.000	52.780	37.495	2,319,172
2021-10-29	45.990	48.950	45.990	48.640	34.554	1,073,993
2021-10-28	46.500	46.530	45.600	45.600	32.394	522,800
2021-10-27	48.480	48.480	46.200	46.500	33.034	764,554
2021-10-26	48.050	48.860	47.810	48.490	34.447	354,111
2021-10-25	49.570	49.570	48.010	48.330	34.334	428,702

← NewerPage 21 of 21 · 1,212 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.