Beijing Abt Networks Co Ltd historical data

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

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
2026-09-21	45.430	48.090	44.700	46.710	46.710	9,534,524
2026-09-18	42.000	44.740	41.760	44.600	44.600	9,415,000
2026-09-17	40.250	41.940	39.850	41.520	41.520	7,730,946
2026-09-16	37.930	41.150	37.230	40.250	40.250	11,170,571
2026-09-15	37.630	39.510	35.830	38.180	38.180	9,111,296
2026-09-14	35.300	40.410	35.300	37.350	37.350	11,280,681
2026-09-11	35.850	37.980	34.910	35.380	35.380	7,694,794
2026-09-10	36.490	38.580	35.400	36.260	36.260	6,355,791
2026-09-09	36.120	37.980	35.920	36.300	36.300	4,370,051
2026-09-08	36.160	36.840	35.530	36.240	36.240	3,493,050
2026-09-07	37.370	37.900	35.030	36.180	36.180	6,148,909
2026-09-04	37.800	39.490	37.160	37.550	37.550	6,007,373
2026-09-03	36.010	38.500	36.010	37.160	37.160	4,514,650
2026-09-02	36.130	36.170	35.300	35.700	35.700	2,121,731
2026-09-01	36.950	37.170	35.600	36.340	36.340	3,581,183
2026-08-31	34.490	36.920	34.100	36.700	36.700	4,484,967
2026-08-28	35.440	36.860	34.900	35.020	35.020	4,776,169
2026-08-27	33.510	35.400	33.030	35.130	35.130	4,742,526
2026-08-26	36.000	36.030	33.100	33.370	33.370	4,693,735
2026-08-25	34.060	35.590	33.520	35.360	35.360	2,794,591
2026-08-24	34.990	36.000	33.860	34.770	34.770	2,716,400
2026-08-21	35.320	35.850	34.330	35.630	35.630	2,817,008
2026-08-20	35.360	36.590	35.200	35.760	35.760	3,036,747
2026-08-19	37.500	38.970	35.590	35.810	35.810	5,040,143
2026-08-18	39.750	40.200	38.140	39.460	39.460	3,914,285
2026-08-17	37.850	40.240	37.500	40.090	40.090	4,536,275
2026-08-14	36.780	38.000	36.700	37.860	37.860	2,471,697
2026-08-13	38.410	38.790	36.700	36.780	36.780	2,658,429
2026-08-12	37.170	38.400	36.000	38.080	38.080	3,065,416
2026-08-11	36.220	37.560	35.160	36.700	36.700	3,658,382
2026-08-10	37.500	37.770	35.860	36.560	36.560	3,671,585
2026-08-07	36.630	37.280	34.870	37.060	37.060	4,691,787
2026-08-06	35.000	37.300	34.780	36.610	36.610	4,930,720
2026-08-05	32.800	35.730	32.500	35.470	35.470	6,144,301
2026-08-04	31.100	33.350	31.100	33.110	33.110	5,277,636
2026-08-03	31.000	31.800	30.400	31.000	31.000	6,491,046
2026-07-31	32.200	33.830	31.360	31.410	31.410	9,788,265
2026-07-30	34.200	34.750	31.270	31.400	31.400	4,483,099
2026-07-29	35.590	36.290	33.000	34.300	34.300	4,512,733
2026-07-28	38.250	38.550	35.470	35.750	35.750	4,340,269
2026-07-27	36.370	37.920	35.560	37.490	37.490	3,469,109
2026-07-24	37.650	38.180	36.010	36.520	36.520	2,912,218
2026-07-23	39.000	39.980	37.600	38.400	38.400	5,405,263

Page 1 of 21 · 1,218 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.