Beijing Abt Networks Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	43.910	44.480	42.900	43.090	43.090	1,952,477
2025-01-22	44.500	44.500	41.700	43.750	43.750	3,096,630
2025-01-21	44.970	45.230	44.340	44.520	44.520	1,930,704
2025-01-20	44.510	45.380	44.230	44.780	44.780	2,029,879
2025-01-17	43.800	44.700	43.040	44.500	44.500	1,894,542
2025-01-16	44.050	44.760	42.880	43.570	43.570	2,120,655
2025-01-15	43.800	45.180	43.450	44.110	44.110	2,061,068
2025-01-14	43.000	43.850	42.670	43.380	43.380	2,632,220
2025-01-13	40.580	43.160	39.330	42.900	42.900	3,263,031
2025-01-10	40.560	42.700	39.880	41.220	41.220	3,167,142
2025-01-09	40.290	40.750	39.460	40.180	40.180	2,016,877
2025-01-08	39.900	40.100	38.510	39.720	39.720	2,109,651
2025-01-07	36.580	39.990	36.200	39.920	39.920	3,644,942
2025-01-06	35.000	37.190	34.280	36.070	36.070	2,598,309
2025-01-03	37.530	37.700	34.830	34.990	34.990	1,543,921
2025-01-02	38.680	39.070	37.060	37.530	37.530	1,582,308
2024-12-31	39.600	39.970	38.600	39.100	39.100	1,687,143
2024-12-30	39.780	40.190	38.690	39.110	39.110	1,415,131
2024-12-27	40.120	40.770	39.480	39.780	39.780	1,947,062
2024-12-26	39.990	40.890	39.640	40.090	40.090	1,962,832
2024-12-25	41.600	41.910	39.700	39.990	39.990	1,898,214
2024-12-24	42.310	42.310	39.970	41.640	41.640	1,908,492
2024-12-23	42.700	43.090	41.350	42.250	42.250	2,434,520
2024-12-20	41.010	43.560	40.500	42.850	42.850	3,166,702
2024-12-19	39.080	41.130	39.080	40.900	40.900	1,260,537
2024-12-18	40.450	41.200	38.510	39.840	39.840	1,648,555
2024-12-17	42.500	42.500	39.910	40.570	40.570	3,018,338
2024-12-16	43.260	44.930	42.230	42.790	42.790	4,195,265
2024-12-13	42.400	42.400	41.100	41.320	41.320	2,257,117
2024-12-12	41.900	43.940	41.670	42.660	42.660	2,986,274
2024-12-11	43.590	43.590	41.220	42.440	42.440	4,162,927
2024-12-10	40.810	42.520	40.320	40.890	40.890	3,191,172
2024-12-09	40.620	40.670	39.000	39.460	39.460	2,019,816
2024-12-06	41.940	41.940	40.190	40.670	40.670	1,939,804
2024-12-05	41.020	41.960	41.000	41.390	41.390	1,139,490
2024-12-04	42.320	42.320	40.500	41.050	41.050	1,365,666
2024-12-03	41.900	42.860	41.300	41.940	41.940	1,728,608
2024-12-02	41.470	42.430	41.040	42.120	42.120	2,800,638
2024-11-29	40.700	44.150	40.000	42.730	42.730	3,334,584
2024-11-28	41.300	42.680	40.700	41.020	41.020	1,685,883
2024-11-27	41.050	41.150	38.600	41.120	41.120	1,931,015
2024-11-26	40.060	41.300	39.790	40.510	40.510	1,321,013
2024-11-25	41.180	41.200	39.000	39.890	39.890	1,721,492
2024-11-22	41.950	43.060	40.650	40.650	40.650	2,230,357
2024-11-21	41.560	43.500	41.500	42.320	42.320	2,327,150
2024-11-20	39.800	42.390	39.650	41.500	41.500	2,692,720
2024-11-19	38.500	40.380	38.150	40.200	40.200	1,928,806
2024-11-18	42.990	42.990	37.790	38.450	38.450	3,762,512
2024-11-15	43.310	45.120	42.350	42.830	42.830	3,321,114
2024-11-14	45.880	45.880	43.330	43.400	43.400	2,763,868
2024-11-13	48.180	48.600	43.980	45.600	45.600	4,958,710
2024-11-12	54.000	54.500	47.570	49.060	49.060	6,730,844
2024-11-11	49.200	54.720	47.580	51.440	51.440	8,185,495
2024-11-08	44.510	47.800	44.100	46.510	46.510	4,203,476
2024-11-07	44.140	44.880	43.010	44.550	44.550	2,625,337
2024-11-06	44.180	46.500	42.810	44.140	44.140	3,554,935
2024-11-05	41.450	44.880	41.160	44.000	44.000	3,798,007
2024-11-04	41.410	42.120	40.710	41.500	41.500	2,477,601
2024-11-01	45.000	45.000	41.980	42.050	42.050	4,690,756
2024-10-31	47.700	47.750	44.500	45.390	45.390	4,673,610

← NewerPage 8 of 21 · 1,212 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.