Beijing Abt Networks Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	46.400	47.740	44.050	46.410	46.410	5,696,807
2024-10-29	48.900	52.370	47.180	47.480	47.480	5,975,388
2024-10-28	52.900	54.580	48.200	49.900	49.900	8,477,583
2024-10-25	49.800	58.000	49.800	55.380	55.380	9,442,835
2024-10-24	48.640	50.880	47.550	49.770	49.770	4,873,537
2024-10-23	46.550	51.400	46.030	49.450	49.450	6,721,400
2024-10-22	46.350	52.380	44.000	47.800	47.800	8,252,797
2024-10-21	42.450	50.000	42.450	48.190	48.190	9,941,396
2024-10-18	38.000	45.190	36.380	42.780	42.780	8,542,659
2024-10-17	36.020	40.920	36.020	37.850	37.850	6,142,720
2024-10-16	35.090	35.550	34.030	34.450	34.450	1,803,185
2024-10-15	34.360	36.880	33.340	35.450	35.450	3,597,013
2024-10-14	32.000	34.300	30.690	33.850	33.850	2,129,236
2024-10-11	33.800	33.850	31.340	31.600	31.600	1,333,077
2024-10-10	34.980	35.380	33.700	33.850	33.850	1,453,758
2024-10-09	37.000	37.000	33.720	33.820	33.820	2,390,000
2024-10-08	40.800	40.890	35.220	37.980	37.980	3,700,181
2024-09-30	31.900	34.900	31.900	34.340	34.340	2,398,315
2024-09-27	28.880	30.500	28.880	30.000	30.000	998,141
2024-09-26	27.800	28.590	27.800	28.460	28.460	712,745
2024-09-25	28.400	28.500	27.660	27.800	27.800	543,078
2024-09-24	27.340	27.770	27.030	27.580	27.580	610,094
2024-09-23	26.950	27.410	26.680	27.000	27.000	538,874
2024-09-20	27.360	27.600	26.800	26.810	26.810	435,894
2024-09-19	28.290	28.290	26.880	27.270	27.270	426,733
2024-09-18	28.090	28.090	26.930	27.100	27.100	651,335
2024-09-13	28.650	28.700	27.800	27.910	27.910	441,322
2024-09-12	28.830	28.960	28.510	28.510	28.510	300,317
2024-09-11	28.590	28.750	28.300	28.660	28.660	217,721
2024-09-10	28.560	28.790	28.150	28.660	28.660	329,472
2024-09-09	28.350	28.980	28.310	28.580	28.580	419,180
2024-09-06	28.750	29.500	28.420	28.750	28.750	799,401
2024-09-05	27.820	28.730	27.510	28.650	28.650	647,627
2024-09-04	28.110	28.130	27.500	27.800	27.800	269,678
2024-09-03	27.640	28.250	27.310	28.100	28.100	343,300
2024-09-02	28.680	29.250	27.470	27.530	27.530	758,439
2024-08-30	27.330	28.710	27.200	28.310	28.310	809,538
2024-08-29	27.550	27.670	27.100	27.210	27.210	522,515
2024-08-28	27.220	27.690	26.500	27.480	27.480	497,805
2024-08-27	27.820	27.920	26.920	27.000	27.000	477,685
2024-08-26	28.360	28.360	27.340	27.700	27.700	600,624
2024-08-23	28.840	29.200	28.000	28.230	28.230	578,798
2024-08-22	29.320	29.610	28.610	28.830	28.830	565,934
2024-08-21	29.000	29.820	28.580	29.500	29.500	618,275
2024-08-20	29.460	29.460	28.610	29.000	29.000	665,185
2024-08-19	29.000	29.860	28.840	29.030	29.030	808,067
2024-08-16	28.790	30.180	28.630	29.200	29.200	1,274,429
2024-08-15	27.970	28.800	27.120	28.530	28.530	1,201,770
2024-08-14	26.220	28.080	25.520	27.660	27.660	1,285,540
2024-08-13	25.380	26.050	25.370	25.830	25.830	639,984
2024-08-12	24.860	25.590	24.500	25.320	25.320	630,754
2024-08-09	24.580	25.060	24.440	24.860	24.860	331,235
2024-08-08	24.430	24.780	23.810	24.390	24.390	283,366
2024-08-07	24.020	24.540	24.020	24.230	24.230	255,827
2024-08-06	23.950	24.350	23.780	24.260	24.260	207,065
2024-08-05	24.460	24.770	23.510	23.760	23.760	441,160
2024-08-02	25.010	25.220	24.550	24.550	24.550	327,325
2024-08-01	24.530	25.380	24.450	25.260	25.260	509,112
2024-07-31	23.580	24.870	23.580	24.870	24.870	384,475
2024-07-30	23.700	23.990	23.220	23.740	23.740	375,562

← NewerPage 9 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.