Beijing Asiacom Information Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	40.010	41.320	39.880	39.930	39.848	1,435,200
2024-07-23	41.860	42.500	40.480	40.540	40.456	1,594,977
2024-07-22	41.300	42.290	41.200	41.680	41.594	1,777,543
2024-07-19	40.380	41.880	40.200	41.220	41.135	1,932,499
2024-07-18	40.130	41.120	39.690	40.600	40.516	3,011,068
2024-07-17	43.560	45.330	41.850	41.970	41.883	4,465,058
2024-07-16	40.890	46.120	40.800	43.140	43.051	4,525,225
2024-07-15	42.040	42.800	40.590	40.590	40.506	2,415,495
2024-07-12	43.550	44.410	42.860	42.870	42.782	4,149,667
2024-07-11	42.200	43.190	41.310	42.740	42.652	2,400,861
2024-07-10	40.390	41.700	39.810	40.850	40.766	1,505,558
2024-07-09	39.400	40.550	38.310	40.410	40.327	1,455,407
2024-07-08	39.800	40.330	38.710	39.090	39.009	1,265,749
2024-07-05	40.100	40.910	39.100	40.350	40.267	1,146,400
2024-07-04	41.770	41.770	39.560	39.800	39.718	1,264,441
2024-07-03	42.240	42.690	40.620	40.860	40.776	1,115,041
2024-07-02	41.700	42.870	41.610	41.990	41.903	1,456,500
2024-07-01	41.730	41.970	40.720	41.720	41.634	1,269,052
2024-06-28	42.970	43.290	41.370	41.520	41.434	1,697,325
2024-06-27	43.020	43.790	42.000	42.060	41.973	1,820,652
2024-06-26	40.230	43.700	39.820	43.660	43.570	2,392,009
2024-06-25	41.220	41.770	39.820	40.210	40.127	1,408,700
2024-06-24	42.820	43.300	41.230	41.300	41.215	1,538,160
2024-06-21	44.000	44.000	42.780	43.400	43.310	1,138,735
2024-06-20	44.720	45.690	43.850	44.010	43.919	1,750,504
2024-06-19	46.010	46.700	45.000	45.420	45.326	2,323,584
2024-06-18	44.700	45.940	44.500	45.480	45.386	2,092,600
2024-06-17	44.700	44.980	43.770	44.580	44.488	1,969,326
2024-06-14	43.150	45.400	43.010	45.090	44.997	2,466,688
2024-06-13	43.350	44.150	43.210	43.670	43.580	1,738,178
2024-06-12	41.780	43.820	41.650	43.300	43.211	1,831,100
2024-06-11	40.210	41.880	39.500	41.850	41.764	1,462,687
2024-06-07	41.440	41.880	40.530	40.770	40.686	1,484,635
2024-06-06	42.840	43.000	40.460	40.690	40.606	2,169,829
2024-06-05	43.730	43.980	42.440	42.510	42.422	1,252,600
2024-06-04	44.460	45.010	43.030	43.700	43.610	1,767,312
2024-06-03	45.450	45.880	44.480	45.060	44.967	1,645,691
2024-05-31	44.160	46.160	44.010	45.600	45.506	1,991,125
2024-05-30	43.710	44.800	43.510	44.160	44.069	1,057,408
2024-05-29	44.300	45.150	44.230	44.510	44.418	1,217,300
2024-05-28	44.500	45.200	43.860	44.330	44.238	1,377,550
2024-05-27	44.300	45.200	43.280	44.820	44.727	1,699,408
2024-05-24	45.990	46.240	44.730	44.810	44.717	1,954,200
2024-05-23	47.250	47.600	45.690	45.830	45.735	2,092,407
2024-05-22	46.010	47.240	45.950	46.860	46.763	1,651,963
2024-05-21	46.500	46.770	45.700	46.360	46.264	1,745,900
2024-05-20	45.990	46.800	43.400	46.600	46.224	3,802,562
2024-05-17	47.400	47.980	46.900	47.940	47.553	2,017,000
2024-05-16	47.490	48.560	47.350	47.750	47.364	2,354,804
2024-05-15	47.890	48.260	46.780	46.930	46.551	2,156,652
2024-05-14	46.880	48.930	46.150	48.410	48.019	3,208,027
2024-05-13	47.400	47.750	45.820	46.220	45.847	2,410,749
2024-05-10	49.470	50.410	48.080	48.210	47.821	2,070,248
2024-05-09	48.520	49.590	48.520	49.430	49.031	2,192,184
2024-05-08	50.250	50.570	48.790	49.090	48.694	3,266,064
2024-05-07	52.950	52.950	50.790	51.120	50.707	3,075,282
2024-05-06	52.000	53.220	51.730	52.250	51.828	3,573,497
2024-04-30	52.410	53.360	50.570	51.540	51.124	4,875,150
2024-04-29	50.800	52.400	50.800	51.380	50.965	6,063,167
2024-04-26	51.400	56.000	50.200	51.950	51.530	8,470,220

← NewerPage 10 of 21 · 1,214 trading daysOlder →

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.