Beijing Asiacom Information Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	66.910	67.400	63.000	63.210	62.699	8,328,315
2023-10-26	71.630	73.990	67.270	68.400	67.848	7,265,232
2023-10-25	67.400	73.540	66.010	71.550	70.972	5,397,080
2023-10-24	67.540	69.500	65.000	68.080	67.530	4,321,218
2023-10-23	71.350	73.750	65.680	66.210	65.675	4,108,193
2023-10-20	73.210	74.880	70.640	71.350	70.774	3,414,281
2023-10-19	76.260	79.180	73.100	73.400	72.807	5,024,418
2023-10-18	77.290	77.950	73.560	75.470	74.860	5,141,638
2023-10-17	79.000	80.900	77.370	78.560	77.925	4,031,025
2023-10-16	80.000	81.700	77.820	79.720	79.076	4,981,633
2023-10-13	79.900	83.530	78.010	80.970	80.316	6,525,807
2023-10-12	78.000	85.000	76.000	80.120	79.473	10,950,614
2023-10-11	70.000	76.000	69.000	74.500	73.898	8,252,106
2023-10-10	70.000	72.850	66.980	70.190	69.623	7,233,022
2023-10-09	62.740	70.900	60.210	69.190	68.631	7,263,749
2023-09-28	62.170	63.350	61.360	62.870	62.362	4,124,500
2023-09-27	60.000	62.400	59.500	60.930	60.438	2,940,034
2023-09-26	59.750	62.060	59.740	60.710	60.220	2,715,078
2023-09-25	61.500	61.880	59.670	60.280	59.793	2,710,570
2023-09-22	57.610	62.200	57.610	61.590	61.093	4,440,868
2023-09-21	58.020	59.880	57.800	58.180	57.710	2,715,992
2023-09-20	60.580	62.600	58.780	58.850	58.375	4,499,078
2023-09-19	59.410	59.490	57.300	57.760	57.293	2,184,774
2023-09-18	61.330	61.800	59.350	59.710	59.228	1,907,503
2023-09-15	61.110	62.180	60.000	60.990	60.497	2,269,864
2023-09-14	63.700	64.600	60.500	61.000	60.507	3,515,299
2023-09-13	65.650	65.870	62.690	63.800	63.285	3,540,607
2023-09-12	64.030	68.800	63.730	67.550	67.004	4,834,602
2023-09-11	63.870	66.610	62.550	64.950	64.425	3,760,540
2023-09-08	66.000	66.330	62.710	64.390	63.870	3,746,448
2023-09-07	67.490	68.290	65.480	66.400	65.864	3,617,862
2023-09-06	67.010	69.350	66.360	68.860	68.304	4,361,229
2023-09-05	71.520	75.480	68.780	69.850	69.286	6,042,762
2023-09-04	71.440	72.600	70.160	71.090	70.516	4,109,710
2023-09-01	75.150	75.830	70.710	71.440	70.863	5,745,077
2023-08-31	75.460	80.000	72.910	73.870	73.273	10,137,977
2023-08-30	68.230	70.810	66.660	70.300	69.732	6,015,966
2023-08-29	62.310	69.690	62.270	68.110	67.560	6,171,000
2023-08-28	71.310	72.800	62.420	63.540	63.027	6,421,189
2023-08-25	70.000	74.190	66.010	66.400	65.864	8,092,587
2023-08-24	79.670	81.000	74.640	74.770	74.166	9,805,528
2023-08-23	76.020	77.500	73.730	74.550	73.948	7,737,741
2023-08-22	81.000	83.390	75.880	80.500	79.850	13,627,488
2023-08-21	60.110	72.120	59.980	72.120	71.537	5,899,733
2023-08-18	65.000	65.000	60.070	60.100	59.615	3,825,447
2023-08-17	65.900	65.900	61.000	64.680	64.158	3,801,878
2023-08-16	66.010	67.500	64.300	66.150	65.616	4,271,195
2023-08-15	70.000	70.600	66.800	67.150	66.608	5,450,833
2023-08-14	58.380	70.960	57.170	68.910	68.353	7,617,097
2023-08-11	59.330	61.830	59.150	59.310	58.831	2,301,549
2023-08-10	60.060	61.450	59.050	59.290	58.811	2,614,949
2023-08-09	63.920	64.180	60.820	60.990	60.497	3,133,482
2023-08-08	67.930	67.930	64.250	64.380	63.860	4,131,420
2023-08-07	65.500	70.000	64.870	67.950	67.401	6,727,639
2023-08-04	61.580	66.890	61.320	64.390	63.870	5,049,089
2023-08-03	61.240	62.180	60.320	61.610	61.112	1,768,478
2023-08-02	61.690	62.900	59.690	62.500	61.995	2,631,135
2023-08-01	60.850	61.380	58.910	61.380	60.884	1,942,527
2023-07-31	60.920	61.510	59.690	60.700	60.210	1,316,000
2023-07-28	61.050	61.680	60.200	60.480	59.992	1,325,198

← NewerPage 13 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.