Beijing Asiacom Information Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	45.800	48.150	45.800	46.800	46.422	3,567,981
2024-04-24	43.300	46.180	43.300	46.130	45.757	3,539,524
2024-04-23	42.670	43.860	42.670	43.110	42.762	1,713,809
2024-04-22	42.670	43.500	41.400	42.660	42.315	1,831,897
2024-04-19	44.090	44.370	43.130	43.370	43.020	2,269,776
2024-04-18	44.150	45.490	42.880	44.090	43.734	3,753,286
2024-04-17	41.900	45.500	41.900	45.480	45.113	4,124,397
2024-04-16	44.520	45.660	40.800	40.940	40.609	3,504,604
2024-04-15	48.210	48.990	44.100	45.140	44.775	4,129,821
2024-04-12	48.880	50.330	48.710	49.000	48.604	2,847,464
2024-04-11	47.510	50.000	47.510	48.670	48.277	2,600,516
2024-04-10	49.120	49.330	47.150	48.100	47.712	2,477,477
2024-04-09	50.050	50.520	48.280	49.400	49.001	2,759,934
2024-04-08	51.390	51.790	50.010	50.020	49.616	2,544,661
2024-04-03	53.520	54.290	50.800	51.750	51.332	4,003,335
2024-04-02	55.990	56.090	53.660	54.350	53.911	4,395,432
2024-04-01	55.350	56.500	54.630	56.220	55.766	3,925,935
2024-03-29	54.650	56.590	54.570	55.350	54.903	3,279,594
2024-03-28	53.180	56.860	53.130	55.780	55.329	6,497,260
2024-03-27	56.760	57.380	53.170	53.190	52.760	6,422,494
2024-03-26	60.340	61.660	57.000	57.030	56.569	8,842,147
2024-03-25	66.110	67.400	61.880	61.990	61.489	13,572,087
2024-03-22	63.700	72.830	63.700	70.900	70.327	17,415,689
2024-03-21	64.000	65.870	60.520	60.690	60.200	13,768,053
2024-03-20	53.260	63.500	53.160	60.400	59.912	11,303,389
2024-03-19	53.370	55.170	52.810	54.090	53.653	4,615,600
2024-03-18	53.000	53.800	52.600	53.700	53.266	3,203,147
2024-03-15	51.880	52.850	51.200	52.760	52.334	2,423,004
2024-03-14	51.880	52.850	50.870	51.910	51.491	2,763,122
2024-03-13	53.400	53.790	52.250	52.740	52.314	3,787,063
2024-03-12	53.350	53.770	52.000	52.770	52.344	3,051,789
2024-03-11	51.510	53.440	50.770	53.300	52.870	3,929,733
2024-03-08	50.370	52.500	49.700	52.200	51.778	3,578,917
2024-03-07	53.510	53.510	50.010	50.280	49.874	4,516,892
2024-03-06	52.000	53.700	51.800	53.160	52.731	4,312,746
2024-03-05	53.900	54.710	52.580	52.860	52.433	6,547,922
2024-03-04	54.000	57.000	52.110	55.710	55.260	8,785,210
2024-03-01	50.000	52.200	49.700	52.200	51.778	5,954,447
2024-02-29	46.150	51.000	46.150	50.300	49.894	5,026,196
2024-02-28	52.610	54.490	46.890	47.440	47.057	7,464,764
2024-02-27	48.540	55.280	48.050	53.210	52.780	6,638,001
2024-02-26	46.910	50.510	46.520	49.420	49.021	5,841,498
2024-02-23	46.940	49.190	45.850	48.060	47.672	5,428,774
2024-02-22	44.410	48.000	44.410	45.920	45.549	6,061,569
2024-02-21	42.240	44.580	41.880	42.990	42.643	3,785,173
2024-02-20	41.500	43.330	41.030	42.570	42.226	3,828,821
2024-02-19	41.000	42.830	40.600	42.820	42.474	5,320,868
2024-02-08	33.750	38.300	32.750	38.080	37.772	4,282,543
2024-02-07	35.200	36.250	33.190	33.730	33.458	3,704,131
2024-02-06	33.000	36.270	31.310	35.100	34.817	3,636,167
2024-02-05	39.130	39.290	33.490	34.000	33.725	2,912,366
2024-02-02	41.820	43.280	37.620	39.110	38.794	2,356,013
2024-02-01	41.910	43.170	40.520	41.730	41.393	1,968,068
2024-01-31	45.450	45.450	41.880	42.010	41.671	1,827,565
2024-01-30	46.480	47.290	44.990	45.080	44.716	1,429,284
2024-01-29	49.510	49.590	46.610	46.620	46.243	1,475,476
2024-01-26	49.730	50.500	48.990	49.070	48.674	1,535,478
2024-01-25	48.100	49.960	47.500	49.800	49.398	2,007,740
2024-01-24	48.080	48.280	46.070	48.160	47.771	1,693,012
2024-01-23	46.990	48.200	46.000	47.780	47.394	2,038,448

← NewerPage 11 of 21 · 1,212 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.