Beijing Abt Networks Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	62.000	63.470	61.230	62.770	62.770	1,191,001
2025-04-25	60.000	62.400	59.190	61.990	61.990	2,496,292
2025-04-24	65.480	65.480	63.200	63.970	63.970	1,161,714
2025-04-23	65.860	67.460	65.200	65.650	65.650	1,278,254
2025-04-22	65.540	66.180	64.060	65.560	65.560	1,089,630
2025-04-21	63.300	66.610	62.570	65.600	65.600	1,792,625
2025-04-18	63.860	66.280	63.000	63.380	63.380	1,639,160
2025-04-17	63.350	65.990	63.030	63.900	63.900	1,574,183
2025-04-16	66.400	68.440	63.770	64.410	64.410	1,887,190
2025-04-15	63.500	66.380	62.570	66.150	66.150	1,784,800
2025-04-14	62.200	65.850	62.000	63.470	63.470	1,965,557
2025-04-11	57.070	61.260	57.070	60.730	60.730	1,698,481
2025-04-10	60.000	60.690	57.500	57.850	57.850	1,854,887
2025-04-09	54.140	56.500	49.000	55.940	55.940	2,773,264
2025-04-08	52.400	55.210	51.730	54.930	54.930	2,734,417
2025-04-07	60.000	62.510	52.640	52.640	52.640	2,287,329
2025-04-03	67.580	70.820	65.300	65.800	65.800	2,755,834
2025-04-02	68.750	69.600	67.820	68.650	68.650	1,062,179
2025-04-01	69.000	70.050	68.110	68.900	68.900	1,178,568
2025-03-31	68.010	68.680	66.490	68.580	68.580	1,720,958
2025-03-28	68.010	68.910	66.660	68.150	68.150	1,673,963
2025-03-27	68.020	69.730	66.660	68.510	68.510	2,291,993
2025-03-26	71.000	72.120	68.900	69.050	69.050	1,576,886
2025-03-25	74.770	76.360	70.210	70.720	70.720	2,752,755
2025-03-24	71.010	74.500	71.010	74.340	74.340	3,498,737
2025-03-21	76.630	76.650	70.380	70.500	70.500	3,570,223
2025-03-20	71.990	80.290	71.230	77.210	77.210	4,540,843
2025-03-19	72.160	72.160	70.500	71.500	71.500	2,208,995
2025-03-18	70.350	73.370	69.110	72.420	72.420	4,456,607
2025-03-17	68.400	69.500	64.550	69.450	69.450	4,990,234
2025-03-14	59.970	67.340	59.590	66.010	66.010	5,898,653
2025-03-13	60.570	61.580	57.710	59.450	59.450	3,155,256
2025-03-12	62.800	63.460	61.000	61.160	61.160	2,222,895
2025-03-11	61.680	62.400	60.300	62.100	62.100	2,144,856
2025-03-10	61.500	64.460	60.600	62.760	62.760	3,055,380
2025-03-07	60.610	62.680	60.400	61.410	61.410	2,800,747
2025-03-06	61.350	62.470	60.350	60.690	60.690	2,866,431
2025-03-05	59.390	60.870	58.640	60.440	60.440	2,159,020
2025-03-04	57.230	59.570	56.930	59.140	59.140	1,934,037
2025-03-03	56.480	58.300	54.540	57.210	57.210	2,642,837
2025-02-28	60.000	60.670	55.760	56.030	56.030	3,024,988
2025-02-27	62.850	63.170	59.330	60.900	60.900	3,098,612
2025-02-26	61.800	63.290	61.000	62.380	62.380	3,439,234
2025-02-25	58.550	62.990	58.080	61.650	61.650	3,779,391
2025-02-24	63.600	63.980	59.890	60.300	60.300	4,743,383
2025-02-21	62.020	64.150	60.650	63.990	63.990	5,167,220
2025-02-20	59.710	63.630	59.020	62.380	62.380	6,042,814
2025-02-19	59.210	60.880	58.400	60.070	60.070	4,392,185
2025-02-18	61.770	62.670	58.600	59.510	59.510	7,371,556
2025-02-17	65.050	67.990	61.160	63.390	63.390	9,346,290
2025-02-14	60.800	67.320	57.500	65.000	65.000	13,779,678
2025-02-13	68.880	72.890	63.420	63.520	63.520	18,214,847
2025-02-12	61.200	61.200	61.200	61.200	61.200	3,681,063
2025-02-11	47.940	57.800	47.090	51.000	51.000	8,919,171
2025-02-10	46.000	49.000	44.660	49.000	49.000	5,445,000
2025-02-07	43.830	47.400	43.830	46.640	46.640	4,151,997
2025-02-06	42.900	43.800	42.170	43.400	43.400	1,669,097
2025-02-05	42.760	43.710	42.080	42.740	42.740	1,502,154
2025-01-27	43.260	43.580	42.130	42.130	42.130	1,686,990
2025-01-24	43.090	43.670	42.310	43.500	43.500	1,658,011

← NewerPage 7 of 21 · 1,219 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.