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 |
| 2021-10-22 | 48.650 | 49.600 | 48.640 | 49.000 | 34.810 | 402,176 |
| 2021-10-21 | 48.700 | 49.350 | 48.510 | 48.850 | 34.703 | 376,541 |
| 2021-10-20 | 49.060 | 49.630 | 48.800 | 49.010 | 34.817 | 318,949 |
| 2021-10-19 | 48.750 | 49.490 | 48.480 | 49.360 | 35.065 | 394,928 |
| 2021-10-18 | 49.800 | 49.800 | 48.320 | 48.450 | 34.419 | 707,911 |
| 2021-10-15 | 50.210 | 50.480 | 49.520 | 49.980 | 35.506 | 462,992 |
| 2021-10-14 | 49.550 | 50.250 | 48.970 | 50.130 | 35.612 | 390,962 |
← NewerPage 21 of 21 · 1,219 trading days
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.