Beijing Asiacom Information Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	37.200	45.220	37.200	45.220	44.716	6,387,499
2023-04-27	37.950	40.350	36.930	37.680	37.260	6,367,036
2023-04-26	39.000	39.340	35.910	36.420	36.014	5,289,161
2023-04-25	44.130	44.170	38.300	39.350	38.912	6,915,015
2023-04-24	46.410	47.140	44.250	44.950	44.449	5,878,022
2023-04-21	50.230	51.000	46.800	46.960	46.437	7,917,380
2023-04-20	44.300	52.500	44.250	51.300	50.729	10,370,575
2023-04-19	42.890	46.480	42.470	43.800	43.312	6,929,567
2023-04-18	40.540	43.250	39.470	42.950	42.472	5,379,811
2023-04-17	41.370	43.430	40.320	40.870	40.415	2,969,938
2023-04-14	41.680	41.700	39.800	41.370	40.909	2,850,527
2023-04-13	42.480	42.480	41.080	41.180	40.721	3,785,171
2023-04-12	40.830	43.110	39.930	42.820	42.343	4,611,576
2023-04-11	39.560	41.330	39.200	40.820	40.365	3,878,285
2023-04-10	40.770	41.290	39.010	39.300	38.862	3,206,410
2023-04-07	40.130	41.500	39.320	40.980	40.524	3,440,490
2023-04-06	41.030	41.290	39.380	39.910	39.465	3,442,912
2023-04-04	40.720	42.190	40.040	41.030	40.573	4,958,181
2023-04-03	38.810	40.950	38.410	40.720	40.266	4,633,360
2023-03-31	38.600	38.870	37.180	38.800	38.368	3,891,093
2023-03-30	40.220	40.700	38.600	38.650	38.220	4,882,912
2023-03-29	41.530	42.500	40.300	41.340	40.880	6,365,362
2023-03-28	42.900	44.590	41.390	41.460	40.998	8,628,886
2023-03-27	40.060	40.880	39.490	40.690	40.237	4,748,940
2023-03-24	39.700	40.330	38.880	40.050	39.604	4,022,682
2023-03-23	38.510	40.850	37.800	40.120	39.673	5,685,928
2023-03-22	36.100	38.580	36.100	38.500	38.071	4,988,843
2023-03-21	36.500	36.770	34.800	36.530	36.123	4,752,199
2023-03-20	38.500	39.540	37.380	38.300	37.873	4,811,013
2023-03-17	37.450	38.770	37.250	38.570	38.140	6,061,967
2023-03-16	36.750	37.000	35.760	35.960	35.559	2,204,997
2023-03-15	37.390	37.700	36.900	37.080	36.667	2,018,900
2023-03-14	38.390	38.530	37.010	37.160	36.746	3,398,545
2023-03-13	38.480	38.750	37.420	38.740	38.309	3,389,808
2023-03-10	37.740	38.670	37.580	38.130	37.705	2,599,332
2023-03-09	38.310	38.360	37.330	38.070	37.646	2,547,703
2023-03-08	37.480	38.600	37.330	38.600	38.170	2,688,080
2023-03-07	38.270	38.400	37.230	37.460	37.043	2,185,185
2023-03-06	38.880	38.940	38.000	38.350	37.923	2,368,600
2023-03-03	38.910	39.380	37.800	38.950	38.516	3,926,076
2023-03-02	39.460	39.900	38.810	39.380	38.941	4,540,157
2023-03-01	38.400	39.590	38.080	39.360	38.922	5,429,598
2023-02-28	38.570	38.930	37.410	38.290	37.864	3,864,938
2023-02-27	38.380	38.680	37.040	37.110	36.697	3,112,113
2023-02-24	37.080	39.800	36.800	38.730	38.299	4,534,840
2023-02-23	38.200	38.320	36.500	36.850	36.440	3,631,320
2023-02-22	37.450	38.930	37.170	38.400	37.972	3,378,655
2023-02-21	39.030	39.550	37.850	38.160	37.735	4,159,678
2023-02-20	37.860	39.960	37.530	39.360	38.922	6,323,358
2023-02-17	38.830	40.590	37.020	37.110	36.697	6,251,255
2023-02-16	39.950	41.850	38.530	38.830	38.398	8,913,181
2023-02-15	38.300	39.390	38.070	39.190	38.754	4,561,735
2023-02-14	38.980	39.950	38.070	38.600	38.170	5,499,583
2023-02-13	38.930	39.670	37.830	38.930	38.496	6,235,047
2023-02-10	40.500	41.890	38.810	39.970	39.525	9,717,057
2023-02-09	37.500	40.770	37.400	38.950	38.516	6,940,176
2023-02-08	37.770	40.880	37.770	38.950	38.516	6,713,921
2023-02-07	36.500	39.280	35.000	37.600	37.181	7,938,420
2023-02-06	36.000	37.940	35.690	36.970	36.558	8,287,262
2023-02-03	32.350	36.770	31.800	35.950	35.550	7,315,066

← NewerPage 15 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.