Beijing Asiacom Information Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	50.450	50.580	46.530	46.940	46.561	1,845,383
2024-01-19	51.300	51.600	49.550	49.600	49.199	1,428,962
2024-01-18	50.100	51.440	49.410	51.170	50.757	1,910,431
2024-01-17	51.760	52.440	50.600	50.600	50.191	1,188,381
2024-01-16	51.950	52.440	50.500	51.730	51.312	1,560,026
2024-01-15	52.750	52.750	52.750	52.750	52.324	0
2024-01-12	53.900	54.290	52.720	52.750	52.324	1,127,577
2024-01-11	51.920	54.120	51.680	53.940	53.504	1,883,664
2024-01-10	53.160	53.410	51.600	51.910	51.491	1,483,459
2024-01-09	53.580	54.450	53.010	53.730	53.296	1,137,168
2024-01-08	54.700	54.700	53.140	53.190	52.760	1,266,205
2024-01-05	55.700	56.090	54.200	54.700	54.258	1,462,475
2024-01-04	56.260	56.880	55.810	55.850	55.399	1,637,231
2024-01-03	56.250	57.270	55.500	56.440	55.984	1,773,836
2024-01-02	57.400	57.740	56.110	56.310	55.855	1,812,874
2023-12-29	55.550	57.750	55.500	57.410	56.946	2,873,685
2023-12-28	55.850	56.290	54.620	55.770	55.320	2,994,517
2023-12-27	54.000	56.390	53.940	56.160	55.706	3,942,257
2023-12-26	54.520	54.520	52.770	53.100	52.671	1,903,977
2023-12-25	54.800	55.810	53.770	54.700	54.258	1,740,243
2023-12-22	56.890	57.090	54.760	55.030	54.586	2,105,381
2023-12-21	55.080	57.280	54.860	56.890	56.431	2,174,650
2023-12-20	56.990	57.300	55.660	56.040	55.587	2,149,423
2023-12-19	58.980	59.190	55.300	56.760	56.302	4,050,009
2023-12-18	60.550	61.530	59.510	59.720	59.238	1,578,189
2023-12-15	61.410	61.680	59.920	60.540	60.051	1,949,324
2023-12-14	62.050	62.950	61.280	61.280	60.785	1,503,427
2023-12-13	63.900	63.990	61.840	61.840	61.341	2,334,385
2023-12-12	63.410	64.980	62.880	63.890	63.374	2,918,827
2023-12-11	63.160	63.480	61.600	63.380	62.868	3,272,103
2023-12-08	62.500	64.660	61.680	64.300	63.781	4,623,230
2023-12-07	61.940	63.280	60.580	62.820	62.313	3,871,619
2023-12-06	61.800	62.800	61.370	62.100	61.598	2,779,774
2023-12-05	65.300	65.990	62.020	62.460	61.956	4,615,064
2023-12-04	66.800	69.960	66.030	66.090	65.556	7,077,977
2023-12-01	62.880	65.310	62.300	65.310	64.782	4,310,530
2023-11-30	62.300	63.680	61.400	63.180	62.670	3,095,972
2023-11-29	63.880	64.180	62.800	62.840	62.332	2,127,737
2023-11-28	63.300	64.460	62.720	63.960	63.443	2,539,560
2023-11-27	63.800	64.480	62.780	63.540	63.027	2,668,880
2023-11-24	66.000	66.000	63.320	63.900	63.384	3,262,544
2023-11-23	66.500	66.750	64.230	66.020	65.487	3,769,958
2023-11-22	68.000	70.200	66.340	66.840	66.300	5,617,108
2023-11-21	71.050	72.720	68.160	68.580	68.026	6,058,087
2023-11-20	70.030	73.970	70.030	71.000	70.427	7,926,990
2023-11-17	69.520	70.390	68.160	70.390	69.821	5,969,997
2023-11-16	68.110	74.430	67.510	70.060	69.494	9,385,899
2023-11-15	70.860	71.790	69.010	69.150	68.591	7,483,861
2023-11-14	66.000	70.720	65.430	70.720	70.149	8,560,458
2023-11-13	64.420	67.700	64.420	66.210	65.675	5,370,451
2023-11-10	66.380	67.500	64.720	64.760	64.237	7,912,015
2023-11-09	68.110	72.660	67.550	70.270	69.702	10,869,941
2023-11-08	72.420	77.000	68.920	69.100	68.542	14,261,617
2023-11-07	62.650	68.200	62.080	67.410	66.866	9,814,889
2023-11-06	60.230	62.650	60.020	62.650	62.144	4,772,845
2023-11-03	59.220	60.680	58.770	60.230	59.744	3,476,995
2023-11-02	60.100	61.190	59.110	59.490	59.010	3,714,929
2023-11-01	62.810	63.480	60.610	60.700	60.210	5,572,102
2023-10-31	67.960	68.680	62.500	62.800	62.293	7,680,981
2023-10-30	64.240	68.860	63.330	67.950	67.401	7,831,803

← NewerPage 12 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.