Beijing Abt Networks Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 39.800 | 40.440 | 37.300 | 37.440 | 37.440 | 2,793,722 |
| 2026-10-21 | 39.440 | 39.800 | 38.650 | 39.210 | 39.210 | 1,980,459 |
| 2026-10-20 | 36.340 | 39.320 | 35.500 | 39.090 | 39.090 | 3,633,395 |
| 2026-10-19 | 35.780 | 37.400 | 34.220 | 36.500 | 36.500 | 3,189,468 |
| 2026-10-16 | 38.170 | 38.670 | 35.580 | 36.300 | 36.300 | 2,655,321 |
| 2026-10-15 | 38.100 | 38.970 | 37.000 | 37.160 | 37.160 | 3,399,728 |
| 2026-10-14 | 40.200 | 40.470 | 38.700 | 39.250 | 39.250 | 2,759,621 |
| 2026-10-13 | 39.020 | 40.660 | 38.000 | 39.400 | 39.400 | 3,663,677 |
| 2026-10-12 | 39.260 | 40.740 | 37.030 | 39.960 | 39.960 | 4,470,418 |
| 2026-10-09 | 39.000 | 39.830 | 35.300 | 39.560 | 39.560 | 6,506,833 |
| 2026-10-08 | 41.960 | 42.770 | 39.150 | 39.440 | 39.440 | 4,019,324 |
| 2026-09-30 | 44.240 | 44.420 | 41.620 | 41.880 | 41.880 | 4,630,222 |
| 2026-09-29 | 42.900 | 44.430 | 42.280 | 43.990 | 43.990 | 4,976,580 |
| 2026-09-28 | 45.600 | 46.180 | 42.500 | 43.390 | 43.390 | 5,801,969 |
| 2026-09-24 | 45.450 | 45.800 | 44.000 | 44.780 | 44.780 | 4,408,310 |
| 2026-09-23 | 45.710 | 46.710 | 44.600 | 45.300 | 45.300 | 6,121,026 |
| 2026-09-22 | 47.310 | 48.430 | 45.100 | 45.550 | 45.550 | 10,079,404 |
Page 1 of 1 · 17 trading days
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.