Beijing Asiacom Information Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	61.690	62.620	61.000	61.020	60.527	1,291,600
2023-07-26	64.150	64.150	61.900	62.230	61.727	1,454,815
2023-07-25	64.000	65.240	62.370	64.150	63.632	1,986,600
2023-07-24	62.000	64.680	61.490	63.260	62.749	1,610,600
2023-07-21	63.300	63.980	61.700	62.370	61.866	1,952,309
2023-07-20	65.750	66.500	62.700	63.370	62.858	2,701,609
2023-07-19	66.240	68.500	65.350	65.750	65.219	2,740,574
2023-07-18	66.170	67.500	64.680	65.020	64.495	2,312,219
2023-07-17	67.250	68.600	65.730	66.170	65.636	2,851,834
2023-07-14	65.800	69.400	65.610	67.890	67.342	4,503,725
2023-07-13	64.800	66.290	63.610	66.190	65.655	2,602,281
2023-07-12	66.190	66.880	64.150	64.150	63.632	2,315,900
2023-07-11	65.340	66.700	64.520	66.190	65.655	2,351,907
2023-07-10	66.180	66.480	64.730	65.770	65.239	2,289,507
2023-07-07	69.400	69.400	64.000	66.180	65.645	5,147,656
2023-07-06	67.050	69.960	67.000	69.300	68.740	4,690,966
2023-07-05	68.670	69.500	66.900	66.900	66.360	2,735,883
2023-07-04	69.030	70.200	68.220	68.670	68.115	3,129,199
2023-07-03	72.990	72.990	66.100	69.030	68.472	4,540,954
2023-06-30	68.840	70.700	67.400	70.540	69.970	4,290,525
2023-06-29	70.300	70.600	66.990	68.950	68.393	5,891,271
2023-06-28	71.100	74.070	69.600	72.410	71.825	7,267,319
2023-06-27	71.580	72.520	66.000	69.950	69.385	4,507,890
2023-06-26	74.600	75.600	69.780	71.470	70.893	4,998,393
2023-06-21	77.000	77.450	74.500	74.530	73.928	5,185,735
2023-06-20	81.000	81.500	75.790	76.910	76.289	8,599,987
2023-06-19	86.500	87.900	80.690	84.740	84.056	8,425,244
2023-06-16	80.710	88.660	80.710	85.020	84.333	9,342,471
2023-06-15	84.550	87.000	81.000	82.260	81.596	8,153,831
2023-06-14	93.000	93.000	83.440	86.190	85.494	11,135,757
2023-06-13	76.190	90.600	73.900	90.600	89.868	11,329,815
2023-06-12	71.000	77.880	70.100	75.500	74.890	12,632,269
2023-06-09	76.670	77.720	68.000	72.880	72.291	12,500,403
2023-06-08	79.970	88.880	74.470	75.120	74.513	16,189,636
2023-06-07	61.500	79.430	61.500	79.430	78.788	15,475,820
2023-06-06	60.000	68.000	58.880	66.190	65.655	14,738,866
2023-06-05	47.490	56.720	47.490	56.720	56.262	5,122,044
2023-06-02	46.900	48.000	46.390	47.270	46.888	3,524,493
2023-06-01	45.550	48.300	45.550	46.900	46.521	4,486,618
2023-05-31	45.950	46.770	45.450	46.150	45.777	3,749,510
2023-05-30	47.140	47.220	45.000	46.680	46.303	4,445,019
2023-05-29	44.500	46.610	44.440	45.400	45.033	5,531,048
2023-05-26	40.880	46.020	40.300	44.090	43.734	5,812,235
2023-05-25	39.900	42.310	39.900	41.500	41.165	3,313,278
2023-05-24	40.000	41.200	39.770	40.500	40.049	2,122,018
2023-05-23	41.230	41.230	39.970	40.150	39.703	1,911,006
2023-05-22	41.780	42.400	41.000	41.240	40.781	2,318,233
2023-05-19	42.140	42.630	40.810	41.310	40.850	3,425,737
2023-05-18	43.450	43.450	41.420	42.890	42.412	5,472,074
2023-05-17	39.800	42.580	39.510	42.490	42.017	3,016,733
2023-05-16	41.880	41.880	39.720	40.100	39.653	2,060,725
2023-05-15	42.330	42.670	40.680	41.880	41.414	2,083,643
2023-05-12	43.970	44.320	42.000	42.030	41.562	3,278,400
2023-05-11	44.420	45.470	44.220	44.600	44.103	2,703,762
2023-05-10	44.970	46.460	43.690	44.680	44.182	3,163,792
2023-05-09	46.790	47.570	45.060	45.190	44.687	4,232,014
2023-05-08	48.530	50.010	46.310	47.570	47.040	4,621,925
2023-05-05	49.950	50.150	46.600	48.430	47.891	6,424,222
2023-05-04	47.510	51.140	45.800	49.550	48.998	9,705,169
2023-04-28	37.200	45.220	37.200	45.220	44.716	6,387,499

← NewerPage 14 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.