Beijing Abt Networks Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 73.600 | 74.840 | 72.910 | 73.600 | 73.600 | 924,311 |
| 2025-07-24 | 75.370 | 75.770 | 73.110 | 73.730 | 73.730 | 1,709,410 |
| 2025-07-23 | 74.440 | 75.780 | 74.030 | 75.740 | 75.740 | 1,165,374 |
| 2025-07-22 | 75.060 | 77.540 | 74.900 | 75.230 | 75.230 | 1,497,150 |
| 2025-07-21 | 72.750 | 78.300 | 72.570 | 76.610 | 76.610 | 3,072,009 |
| 2025-07-18 | 71.990 | 74.000 | 71.160 | 73.300 | 73.300 | 2,196,096 |
| 2025-07-17 | 72.190 | 72.260 | 70.730 | 71.640 | 71.640 | 1,164,996 |
| 2025-07-16 | 70.900 | 72.500 | 70.660 | 71.950 | 71.950 | 1,148,904 |
| 2025-07-15 | 70.310 | 71.180 | 69.500 | 70.900 | 70.900 | 1,522,463 |
| 2025-07-14 | 70.700 | 71.330 | 69.750 | 70.410 | 70.410 | 1,627,175 |
| 2025-07-11 | 70.760 | 71.600 | 69.500 | 70.000 | 70.000 | 1,320,676 |
| 2025-07-10 | 70.060 | 71.000 | 69.750 | 70.230 | 70.230 | 1,319,112 |
| 2025-07-09 | 71.700 | 73.070 | 70.400 | 70.740 | 70.740 | 1,627,753 |
| 2025-07-08 | 70.500 | 71.770 | 69.490 | 71.370 | 71.370 | 1,170,614 |
| 2025-07-07 | 68.900 | 70.770 | 68.620 | 70.480 | 70.480 | 1,285,559 |
| 2025-07-04 | 69.770 | 69.970 | 68.030 | 68.850 | 68.850 | 1,462,321 |
| 2025-07-03 | 70.360 | 73.800 | 69.110 | 69.770 | 69.770 | 1,200,039 |
| 2025-07-02 | 66.600 | 71.660 | 66.600 | 70.450 | 70.450 | 2,839,115 |
| 2025-07-01 | 70.780 | 71.200 | 66.320 | 66.830 | 66.830 | 2,309,288 |
| 2025-06-30 | 69.100 | 71.100 | 69.100 | 70.870 | 70.870 | 1,687,329 |
| 2025-06-27 | 70.300 | 70.300 | 68.420 | 69.160 | 69.160 | 1,822,360 |
| 2025-06-26 | 65.920 | 70.600 | 65.620 | 68.860 | 68.860 | 3,085,217 |
| 2025-06-25 | 65.960 | 66.580 | 64.800 | 65.620 | 65.620 | 1,406,545 |
| 2025-06-24 | 63.000 | 65.480 | 62.940 | 65.080 | 65.080 | 1,549,494 |
| 2025-06-23 | 61.760 | 63.570 | 61.100 | 63.220 | 63.220 | 916,712 |
| 2025-06-20 | 60.770 | 62.500 | 60.550 | 61.590 | 61.590 | 947,522 |
| 2025-06-19 | 62.650 | 62.990 | 60.400 | 60.770 | 60.770 | 853,906 |
| 2025-06-18 | 63.810 | 63.810 | 62.510 | 62.510 | 62.510 | 641,841 |
| 2025-06-17 | 62.770 | 65.330 | 62.600 | 63.560 | 63.560 | 1,192,455 |
| 2025-06-16 | 63.880 | 64.400 | 62.350 | 63.400 | 63.400 | 1,229,235 |
| 2025-06-13 | 65.080 | 65.080 | 62.180 | 62.840 | 62.840 | 935,709 |
| 2025-06-12 | 64.720 | 65.800 | 64.260 | 64.490 | 64.490 | 736,582 |
| 2025-06-11 | 63.620 | 66.540 | 62.520 | 64.720 | 64.720 | 1,409,886 |
| 2025-06-10 | 64.770 | 65.110 | 62.070 | 63.620 | 63.620 | 1,094,537 |
| 2025-06-09 | 65.920 | 66.160 | 64.490 | 64.770 | 64.770 | 1,312,348 |
| 2025-06-06 | 63.560 | 65.900 | 62.550 | 65.530 | 65.530 | 1,389,994 |
| 2025-06-05 | 62.510 | 64.330 | 62.510 | 63.560 | 63.560 | 1,275,311 |
| 2025-06-04 | 61.240 | 63.790 | 60.340 | 63.010 | 63.010 | 1,649,839 |
| 2025-06-03 | 60.040 | 61.640 | 59.960 | 60.630 | 60.630 | 1,008,293 |
| 2025-05-30 | 61.180 | 61.690 | 59.710 | 60.000 | 60.000 | 861,763 |
| 2025-05-29 | 59.910 | 61.820 | 59.820 | 61.170 | 61.170 | 1,010,115 |
| 2025-05-28 | 59.470 | 61.210 | 59.450 | 60.450 | 60.450 | 686,353 |
| 2025-05-27 | 60.610 | 61.950 | 59.290 | 59.740 | 59.740 | 1,070,541 |
| 2025-05-26 | 60.290 | 61.570 | 60.000 | 60.690 | 60.690 | 915,145 |
| 2025-05-23 | 61.280 | 62.800 | 60.600 | 60.600 | 60.600 | 1,078,050 |
| 2025-05-22 | 62.160 | 62.890 | 61.170 | 62.080 | 62.080 | 810,841 |
| 2025-05-21 | 62.740 | 62.920 | 61.300 | 62.170 | 62.170 | 1,516,516 |
| 2025-05-20 | 60.200 | 63.390 | 59.320 | 62.810 | 62.810 | 2,763,854 |
| 2025-05-19 | 58.220 | 60.720 | 58.020 | 59.880 | 59.880 | 1,426,580 |
| 2025-05-16 | 57.160 | 58.640 | 57.010 | 58.400 | 58.400 | 1,026,051 |
| 2025-05-15 | 58.760 | 58.760 | 57.600 | 57.750 | 57.750 | 1,079,011 |
| 2025-05-14 | 62.020 | 62.290 | 58.150 | 58.180 | 58.180 | 2,652,700 |
| 2025-05-13 | 63.350 | 63.840 | 61.600 | 61.750 | 61.750 | 1,439,382 |
| 2025-05-12 | 64.550 | 65.300 | 62.660 | 63.350 | 63.350 | 1,926,565 |
| 2025-05-09 | 64.000 | 65.660 | 62.580 | 64.360 | 64.360 | 2,326,437 |
| 2025-05-08 | 64.190 | 65.500 | 64.000 | 64.090 | 64.090 | 1,232,282 |
| 2025-05-07 | 65.010 | 66.500 | 64.000 | 64.830 | 64.830 | 1,291,449 |
| 2025-05-06 | 62.910 | 65.600 | 62.910 | 64.880 | 64.880 | 1,733,819 |
| 2025-04-30 | 61.000 | 64.210 | 59.200 | 63.430 | 63.430 | 1,736,112 |
| 2025-04-29 | 62.220 | 63.000 | 61.290 | 61.600 | 61.600 | 1,352,946 |
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.