Beijing Asiacom Information Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	64.100	65.140	60.530	63.500	63.500	3,582,850
2026-10-16	68.410	69.500	63.780	64.300	64.300	4,469,456
2026-10-15	66.710	70.290	66.600	67.680	67.680	4,114,509
2026-10-14	73.350	74.010	71.440	71.660	71.660	3,414,618
2026-10-13	72.060	75.880	70.580	74.090	74.090	4,989,700
2026-10-12	71.520	74.950	70.770	73.560	73.560	4,904,166
2026-10-09	70.830	74.660	67.800	74.430	74.430	6,009,200
2026-10-08	74.800	75.900	70.330	71.060	71.060	5,145,915
2026-09-30	76.470	80.900	74.890	75.230	75.230	5,532,772
2026-09-29	76.900	77.600	74.610	76.330	76.330	4,307,222
2026-09-28	83.250	84.330	75.880	76.180	76.180	6,150,998
2026-09-24	87.470	87.910	83.600	83.990	83.990	5,252,862
2026-09-23	85.630	90.500	84.980	87.670	87.670	7,387,749
2026-09-22	77.350	87.500	76.520	85.620	85.620	8,505,800
2026-09-21	77.110	77.990	76.350	76.740	76.740	3,561,284
2026-09-18	75.800	77.780	74.600	76.600	76.600	5,018,168
2026-09-17	75.610	76.770	74.000	74.810	74.810	4,520,981
2026-09-16	70.000	76.860	69.600	76.270	76.270	7,631,647
2026-09-15	70.390	71.560	69.550	70.500	70.500	4,043,192
2026-09-14	71.610	73.760	70.040	70.720	70.720	5,845,057
2026-09-11	73.500	73.990	70.310	71.710	71.710	5,827,614
2026-09-10	71.500	75.800	70.730	74.210	74.210	7,330,712
2026-09-09	69.860	73.700	69.860	72.780	72.780	8,964,494
2026-09-08	71.870	74.500	68.300	69.180	69.180	9,865,714
2026-09-07	66.110	67.000	65.360	67.000	67.000	6,051,543
2026-09-04	66.360	70.000	65.360	67.010	67.010	10,368,623
2026-09-03	62.870	68.860	62.090	66.250	66.250	10,383,948
2026-09-02	60.000	61.620	59.580	61.490	61.490	3,556,111
2026-09-01	62.190	62.960	60.380	60.960	60.960	4,587,615
2026-08-31	57.680	61.200	57.580	61.130	61.130	4,964,561
2026-08-28	62.360	63.300	60.600	60.600	60.600	6,713,694
2026-08-27	59.010	59.500	58.470	59.320	59.320	3,171,627
2026-08-26	60.120	62.620	58.100	59.040	59.040	3,527,900
2026-08-25	56.540	59.080	56.030	58.670	58.670	2,919,435
2026-08-24	59.440	59.600	56.000	57.310	57.310	3,064,399
2026-08-21	57.990	58.480	55.860	58.390	58.390	4,427,049
2026-08-20	62.530	63.390	59.600	59.950	59.950	7,594,174
2026-08-19	64.080	67.280	61.400	65.120	65.120	10,579,182
2026-08-18	63.500	64.030	61.200	63.950	63.950	3,801,072
2026-08-17	62.350	64.190	61.300	64.160	64.160	4,587,239
2026-08-14	62.700	64.700	61.350	63.150	63.150	4,867,075
2026-08-13	62.890	65.580	62.400	62.850	62.850	6,504,113
2026-08-12	62.700	62.860	60.360	61.480	61.480	3,444,600
2026-08-11	62.700	63.100	59.440	61.150	61.150	3,654,190
2026-08-10	62.590	63.360	60.440	61.180	61.180	2,966,300
2026-08-07	62.190	63.160	60.370	62.600	62.600	3,682,600
2026-08-06	62.260	63.880	61.290	62.340	62.340	4,163,430
2026-08-05	63.600	64.800	62.920	63.490	63.490	5,513,675
2026-08-04	61.110	64.500	60.500	64.370	64.370	7,677,087
2026-08-03	60.000	63.600	59.500	60.670	60.670	6,433,413
2026-07-31	58.010	61.540	57.000	59.770	59.770	4,912,028
2026-07-30	59.680	61.120	54.740	54.990	54.990	5,078,108
2026-07-29	60.880	61.660	58.490	60.320	60.320	4,651,917
2026-07-28	62.510	62.990	60.310	60.880	60.880	6,564,476
2026-07-27	50.810	61.510	50.810	61.510	61.510	7,688,918
2026-07-24	51.820	52.880	50.880	51.260	51.260	2,537,283
2026-07-23	53.780	55.880	51.760	53.170	53.170	4,085,021
2026-07-22	52.190	56.000	52.190	53.330	53.330	5,016,896
2026-07-21	52.530	54.580	46.380	54.000	54.000	7,946,907
2026-07-20	58.660	62.000	51.500	53.490	53.490	7,738,527

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-25	0.1200 CNY
2024-05-21	0.2808 CNY
2023-05-25	0.1250 CNY
2022-05-24	1.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.