Beijing Abt Networks Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	84.500	88.950	83.380	85.950	85.950	2,818,367
2026-04-22	81.980	86.590	80.980	85.050	85.050	2,729,087
2026-04-21	86.360	86.360	77.900	81.400	81.400	3,467,385
2026-04-20	81.930	89.300	81.500	89.290	89.290	2,438,117
2026-04-17	82.400	83.360	81.250	81.930	81.930	1,213,966
2026-04-16	78.830	82.500	78.830	81.780	81.780	1,485,287
2026-04-15	77.980	81.980	77.100	78.870	78.870	2,058,776
2026-04-14	78.150	78.720	76.000	77.990	77.990	2,279,780
2026-04-13	70.000	76.500	69.430	76.140	76.140	2,613,338
2026-04-10	71.500	71.990	69.370	69.790	69.790	859,318
2026-04-09	70.000	71.680	69.330	70.590	70.590	678,338
2026-04-08	68.440	70.580	68.440	70.500	70.500	1,030,433
2026-04-07	68.470	69.330	66.860	67.190	67.190	361,695
2026-04-03	68.600	68.800	66.690	67.860	67.860	506,621
2026-04-02	69.700	70.430	67.400	67.800	67.800	684,850
2026-04-01	69.870	70.500	68.750	69.990	69.990	724,344
2026-03-31	69.090	70.500	68.390	68.500	68.500	579,387
2026-03-30	70.000	70.310	68.650	69.760	69.760	529,246
2026-03-27	68.330	71.800	67.550	70.510	70.510	824,939
2026-03-26	72.000	72.000	68.730	69.300	69.300	736,917
2026-03-25	71.800	73.220	70.210	71.850	71.850	1,008,405
2026-03-24	69.800	71.490	68.640	71.450	71.450	920,368
2026-03-23	74.500	74.500	67.720	68.290	68.290	1,377,746
2026-03-20	73.220	76.310	72.280	74.200	74.200	1,634,735
2026-03-19	72.970	74.370	71.710	73.250	73.250	1,548,022
2026-03-18	70.970	72.950	69.550	72.770	72.770	1,259,829
2026-03-17	68.140	70.940	68.140	69.770	69.770	1,036,693
2026-03-16	68.990	68.990	67.350	68.210	68.210	595,506
2026-03-13	68.500	69.950	68.500	68.660	68.660	545,880
2026-03-12	71.640	71.640	69.000	69.340	69.340	882,480
2026-03-11	71.250	73.600	70.690	71.640	71.640	1,140,489
2026-03-10	70.000	71.800	69.750	71.300	71.300	1,000,008
2026-03-09	69.230	70.530	67.230	69.750	69.750	1,019,635
2026-03-06	69.100	70.930	68.680	70.610	70.610	829,319
2026-03-05	69.300	70.500	68.270	68.600	68.600	606,866
2026-03-04	68.000	71.200	67.980	68.920	68.920	982,620
2026-03-03	69.250	69.890	67.310	68.380	68.380	1,179,823
2026-03-02	71.940	71.940	67.120	69.250	69.250	1,830,892
2026-02-27	73.020	73.060	71.600	71.770	71.770	852,914
2026-02-26	73.200	74.470	72.220	72.790	72.790	705,166
2026-02-25	71.900	74.290	71.260	72.840	72.840	1,078,988
2026-02-24	73.600	73.600	71.280	71.860	71.860	818,614
2026-02-13	73.990	74.420	72.210	72.570	72.570	797,146
2026-02-12	72.240	73.320	71.580	72.310	72.310	637,060
2026-02-11	72.890	73.350	72.220	72.410	72.410	487,491
2026-02-10	72.530	73.950	72.530	73.000	73.000	463,928
2026-02-09	72.780	73.790	72.400	73.150	73.150	604,588
2026-02-06	71.720	72.600	70.000	71.770	71.770	658,465
2026-02-05	73.020	73.160	71.370	71.450	71.450	739,087
2026-02-04	74.250	74.900	72.710	73.320	73.320	834,158
2026-02-03	71.210	75.470	71.210	74.060	74.060	1,063,516
2026-02-02	73.830	74.790	71.200	71.210	71.210	1,075,437
2026-01-30	73.000	74.420	72.000	74.130	74.130	1,145,893
2026-01-29	74.460	76.380	72.880	73.700	73.700	1,314,780
2026-01-28	77.510	77.810	74.460	74.460	74.460	1,567,967
2026-01-27	76.980	78.190	74.300	77.600	77.600	1,458,857
2026-01-26	80.230	80.750	76.900	76.980	76.980	2,244,371
2026-01-23	80.630	81.380	79.850	80.230	80.230	1,561,813
2026-01-22	78.000	81.760	78.000	81.200	81.200	2,498,788
2026-01-21	78.510	79.290	77.060	77.730	77.730	1,017,150

← NewerPage 3 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.