Beijing Abt Networks Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 78.830 | 82.050 | 78.500 | 79.120 | 79.120 | 1,838,911 |
| 2025-10-24 | 76.900 | 78.790 | 76.900 | 78.440 | 78.440 | 1,176,354 |
| 2025-10-23 | 78.210 | 78.210 | 75.800 | 76.840 | 76.840 | 900,235 |
| 2025-10-22 | 79.500 | 80.800 | 77.600 | 77.680 | 77.680 | 1,146,444 |
| 2025-10-21 | 78.610 | 79.830 | 77.450 | 79.500 | 79.500 | 1,794,222 |
| 2025-10-20 | 78.040 | 80.000 | 76.470 | 78.550 | 78.550 | 1,333,454 |
| 2025-10-17 | 81.470 | 81.970 | 77.810 | 77.960 | 77.960 | 1,397,077 |
| 2025-10-16 | 84.290 | 86.440 | 80.910 | 81.470 | 81.470 | 2,023,197 |
| 2025-10-15 | 81.570 | 84.990 | 79.760 | 84.000 | 84.000 | 2,330,373 |
| 2025-10-14 | 79.300 | 83.670 | 79.300 | 81.570 | 81.570 | 3,576,308 |
| 2025-10-13 | 75.000 | 79.280 | 72.300 | 79.280 | 79.280 | 2,393,823 |
| 2025-10-10 | 78.600 | 79.490 | 75.890 | 78.610 | 78.610 | 1,849,542 |
| 2025-10-09 | 79.890 | 82.480 | 77.880 | 78.590 | 78.590 | 2,582,732 |
| 2025-09-30 | 81.360 | 81.980 | 77.390 | 77.880 | 77.880 | 4,078,647 |
| 2025-09-29 | 83.180 | 83.500 | 81.000 | 81.500 | 81.500 | 1,932,635 |
| 2025-09-26 | 86.010 | 90.000 | 83.290 | 83.600 | 83.600 | 2,724,264 |
| 2025-09-25 | 84.980 | 88.280 | 84.980 | 85.910 | 85.910 | 1,801,168 |
| 2025-09-24 | 88.000 | 88.430 | 84.780 | 85.390 | 85.390 | 2,835,037 |
| 2025-09-23 | 89.090 | 91.670 | 85.790 | 87.570 | 87.570 | 2,689,628 |
| 2025-09-22 | 88.630 | 92.920 | 87.000 | 89.570 | 89.570 | 2,809,611 |
| 2025-09-19 | 90.300 | 91.740 | 89.310 | 90.400 | 90.400 | 2,065,958 |
| 2025-09-18 | 99.980 | 100.48 | 89.000 | 89.290 | 89.290 | 5,039,033 |
| 2025-09-17 | 95.530 | 99.180 | 92.640 | 98.040 | 98.040 | 3,568,721 |
| 2025-09-16 | 90.630 | 93.120 | 88.480 | 92.730 | 92.730 | 3,824,851 |
| 2025-09-15 | 99.800 | 99.800 | 88.900 | 90.370 | 90.370 | 5,588,302 |
| 2025-09-12 | 109.00 | 109.00 | 99.950 | 100.30 | 100.30 | 4,289,418 |
| 2025-09-11 | 100.00 | 110.70 | 99.110 | 110.58 | 110.58 | 3,535,102 |
| 2025-09-10 | 107.95 | 107.95 | 98.580 | 100.00 | 100.00 | 3,889,438 |
| 2025-09-09 | 108.99 | 112.66 | 105.55 | 107.10 | 107.10 | 2,473,743 |
| 2025-09-08 | 103.71 | 107.54 | 100.25 | 106.98 | 106.98 | 3,247,362 |
| 2025-09-05 | 103.99 | 105.59 | 101.55 | 104.96 | 104.96 | 2,338,389 |
| 2025-09-04 | 109.78 | 110.89 | 101.50 | 103.40 | 103.40 | 3,839,351 |
| 2025-09-03 | 109.73 | 112.98 | 106.13 | 109.79 | 109.79 | 3,840,843 |
| 2025-09-02 | 105.82 | 110.99 | 101.30 | 110.28 | 110.28 | 6,751,301 |
| 2025-09-01 | 107.88 | 110.77 | 107.88 | 108.76 | 108.76 | 4,339,809 |
| 2025-08-29 | 99.660 | 111.80 | 99.130 | 108.88 | 108.88 | 5,777,703 |
| 2025-08-28 | 95.720 | 99.000 | 93.500 | 98.550 | 98.550 | 4,130,560 |
| 2025-08-27 | 90.870 | 100.95 | 89.380 | 95.870 | 95.870 | 6,360,246 |
| 2025-08-26 | 88.970 | 95.000 | 86.690 | 92.500 | 92.500 | 5,241,468 |
| 2025-08-25 | 91.420 | 91.420 | 86.610 | 88.400 | 88.400 | 4,713,068 |
| 2025-08-22 | 79.270 | 90.200 | 78.320 | 88.950 | 88.950 | 6,447,927 |
| 2025-08-21 | 78.360 | 79.260 | 77.360 | 78.000 | 78.000 | 2,082,437 |
| 2025-08-20 | 76.620 | 79.140 | 75.950 | 78.350 | 78.350 | 1,776,703 |
| 2025-08-19 | 77.530 | 78.950 | 75.850 | 77.170 | 77.170 | 1,942,647 |
| 2025-08-18 | 73.170 | 77.860 | 73.120 | 77.580 | 77.580 | 3,247,049 |
| 2025-08-15 | 73.030 | 73.800 | 71.980 | 73.120 | 73.120 | 1,269,305 |
| 2025-08-14 | 75.000 | 75.420 | 72.250 | 72.310 | 72.310 | 1,901,460 |
| 2025-08-13 | 75.000 | 75.400 | 74.000 | 74.860 | 74.860 | 1,179,040 |
| 2025-08-12 | 75.330 | 76.450 | 74.300 | 75.070 | 75.070 | 1,167,170 |
| 2025-08-11 | 74.550 | 75.660 | 74.020 | 75.560 | 75.560 | 1,389,435 |
| 2025-08-08 | 76.600 | 76.780 | 71.700 | 74.550 | 74.550 | 2,616,436 |
| 2025-08-07 | 77.410 | 78.150 | 76.150 | 76.900 | 76.900 | 1,858,298 |
| 2025-08-06 | 76.550 | 77.930 | 75.480 | 77.680 | 77.680 | 1,754,788 |
| 2025-08-05 | 77.600 | 77.600 | 74.800 | 76.000 | 76.000 | 1,655,703 |
| 2025-08-04 | 76.250 | 79.180 | 75.830 | 77.460 | 77.460 | 1,556,373 |
| 2025-08-01 | 78.970 | 78.970 | 75.800 | 76.800 | 76.800 | 1,601,066 |
| 2025-07-31 | 77.400 | 79.410 | 76.670 | 77.900 | 77.900 | 1,796,698 |
| 2025-07-30 | 76.220 | 79.620 | 75.500 | 77.380 | 77.380 | 1,878,458 |
| 2025-07-29 | 74.520 | 76.560 | 74.250 | 76.080 | 76.080 | 1,246,548 |
| 2025-07-28 | 73.910 | 75.300 | 73.270 | 74.520 | 74.520 | 1,417,381 |
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.