Beijing Abt Networks Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 78.290 | 79.260 | 77.050 | 78.370 | 78.370 | 1,169,235 |
| 2026-01-19 | 79.000 | 79.000 | 77.130 | 77.710 | 77.710 | 997,384 |
| 2026-01-16 | 79.860 | 79.890 | 77.700 | 79.170 | 79.170 | 1,217,316 |
| 2026-01-15 | 80.350 | 80.750 | 78.380 | 79.800 | 79.800 | 1,377,296 |
| 2026-01-14 | 79.500 | 82.660 | 79.310 | 80.800 | 80.800 | 2,132,434 |
| 2026-01-13 | 83.500 | 84.110 | 79.170 | 79.500 | 79.500 | 2,222,166 |
| 2026-01-12 | 84.210 | 84.910 | 81.680 | 83.200 | 83.200 | 3,538,041 |
| 2026-01-09 | 78.880 | 83.800 | 78.500 | 83.540 | 83.540 | 2,680,020 |
| 2026-01-08 | 77.380 | 79.560 | 77.080 | 78.710 | 78.710 | 1,588,354 |
| 2026-01-07 | 76.690 | 79.950 | 76.600 | 78.030 | 78.030 | 2,049,788 |
| 2026-01-06 | 77.370 | 78.670 | 76.060 | 76.690 | 76.690 | 1,523,345 |
| 2026-01-05 | 75.750 | 77.710 | 75.750 | 77.370 | 77.370 | 1,436,896 |
| 2025-12-31 | 75.230 | 77.920 | 74.500 | 75.160 | 75.160 | 1,549,939 |
| 2025-12-30 | 75.460 | 76.980 | 74.310 | 74.800 | 74.800 | 1,722,938 |
| 2025-12-29 | 74.190 | 76.600 | 73.810 | 75.600 | 75.600 | 1,658,657 |
| 2025-12-26 | 75.530 | 76.140 | 74.090 | 74.170 | 74.170 | 872,309 |
| 2025-12-25 | 75.000 | 76.710 | 75.000 | 75.600 | 75.600 | 786,528 |
| 2025-12-24 | 76.540 | 76.540 | 74.660 | 75.710 | 75.710 | 1,171,102 |
| 2025-12-23 | 78.970 | 79.460 | 75.800 | 75.950 | 75.950 | 1,247,802 |
| 2025-12-22 | 75.980 | 78.500 | 75.000 | 78.380 | 78.380 | 1,396,156 |
| 2025-12-19 | 75.990 | 76.270 | 74.000 | 75.990 | 75.990 | 1,290,123 |
| 2025-12-18 | 72.880 | 77.230 | 72.090 | 74.590 | 74.590 | 2,343,088 |
| 2025-12-17 | 72.050 | 75.360 | 71.190 | 72.880 | 72.880 | 1,159,235 |
| 2025-12-16 | 73.400 | 73.910 | 71.410 | 72.490 | 72.490 | 744,580 |
| 2025-12-15 | 76.500 | 76.600 | 73.300 | 74.300 | 74.300 | 941,809 |
| 2025-12-12 | 74.800 | 76.490 | 73.010 | 75.870 | 75.870 | 1,040,309 |
| 2025-12-11 | 75.990 | 76.500 | 74.570 | 75.000 | 75.000 | 866,022 |
| 2025-12-10 | 77.000 | 77.000 | 74.890 | 75.480 | 75.480 | 865,831 |
| 2025-12-09 | 78.360 | 78.970 | 76.140 | 76.660 | 76.660 | 1,074,939 |
| 2025-12-08 | 76.900 | 78.390 | 76.680 | 78.340 | 78.340 | 1,034,699 |
| 2025-12-05 | 77.340 | 77.340 | 75.970 | 76.400 | 76.400 | 801,212 |
| 2025-12-04 | 79.000 | 79.000 | 76.180 | 77.340 | 77.340 | 1,009,379 |
| 2025-12-03 | 78.410 | 79.930 | 77.320 | 79.000 | 79.000 | 1,532,779 |
| 2025-12-02 | 79.680 | 79.680 | 76.980 | 77.970 | 77.970 | 1,189,824 |
| 2025-12-01 | 82.990 | 82.990 | 78.120 | 78.970 | 78.970 | 2,023,522 |
| 2025-11-28 | 81.770 | 83.710 | 81.500 | 82.800 | 82.800 | 1,612,532 |
| 2025-11-27 | 79.300 | 83.610 | 79.110 | 81.770 | 81.770 | 2,144,864 |
| 2025-11-26 | 80.110 | 81.760 | 79.030 | 79.140 | 79.140 | 1,681,668 |
| 2025-11-25 | 76.300 | 81.820 | 76.300 | 80.600 | 80.600 | 2,126,188 |
| 2025-11-24 | 76.500 | 77.420 | 74.680 | 77.000 | 77.000 | 1,992,286 |
| 2025-11-21 | 78.280 | 82.000 | 74.360 | 74.500 | 74.500 | 3,691,369 |
| 2025-11-20 | 88.270 | 88.940 | 84.450 | 84.510 | 84.510 | 2,255,818 |
| 2025-11-19 | 91.460 | 93.280 | 86.030 | 88.000 | 88.000 | 2,510,001 |
| 2025-11-18 | 95.600 | 95.600 | 89.210 | 90.590 | 90.590 | 3,469,036 |
| 2025-11-17 | 98.910 | 101.00 | 93.200 | 95.340 | 95.340 | 3,988,648 |
| 2025-11-14 | 91.000 | 102.18 | 91.000 | 96.670 | 96.670 | 4,676,168 |
| 2025-11-13 | 98.720 | 107.50 | 92.000 | 102.65 | 102.65 | 6,673,936 |
| 2025-11-12 | 95.370 | 98.770 | 91.300 | 95.360 | 95.360 | 4,945,051 |
| 2025-11-11 | 88.660 | 96.680 | 88.620 | 95.370 | 95.370 | 5,353,714 |
| 2025-11-10 | 84.710 | 88.500 | 82.290 | 88.320 | 88.320 | 4,402,160 |
| 2025-11-07 | 79.500 | 83.920 | 77.510 | 83.850 | 83.850 | 3,285,528 |
| 2025-11-06 | 78.400 | 80.640 | 76.600 | 79.880 | 79.880 | 1,894,626 |
| 2025-11-05 | 77.020 | 78.470 | 75.000 | 78.380 | 78.380 | 1,771,542 |
| 2025-11-04 | 81.460 | 81.850 | 77.190 | 77.400 | 77.400 | 1,975,034 |
| 2025-11-03 | 78.400 | 83.210 | 76.610 | 81.420 | 81.420 | 3,133,776 |
| 2025-10-31 | 73.830 | 79.860 | 73.830 | 77.080 | 77.080 | 3,242,936 |
| 2025-10-30 | 76.540 | 77.150 | 73.300 | 73.810 | 73.810 | 2,407,817 |
| 2025-10-29 | 78.150 | 78.790 | 75.780 | 77.200 | 77.200 | 1,642,866 |
| 2025-10-28 | 79.080 | 79.940 | 78.300 | 78.560 | 78.560 | 1,175,138 |
| 2025-10-27 | 78.830 | 82.050 | 78.500 | 79.120 | 79.120 | 1,838,911 |
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.