Beijing Asiacom Information Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	32.060	33.550	31.990	32.130	31.772	2,941,059
2023-02-01	31.090	32.680	30.940	32.500	32.138	2,034,321
2023-01-31	30.890	31.180	30.670	30.950	30.605	1,048,976
2023-01-30	30.700	31.130	30.560	30.890	30.546	1,461,923
2023-01-20	30.320	30.780	30.160	30.440	30.101	1,353,655
2023-01-19	29.560	30.980	29.460	30.490	30.150	1,986,198
2023-01-18	29.190	29.700	28.800	29.480	29.152	1,092,629
2023-01-17	29.140	29.420	28.760	28.960	28.637	729,346
2023-01-16	28.980	29.590	28.980	29.290	28.964	821,600
2023-01-13	29.030	29.340	28.680	28.820	28.499	675,502
2023-01-12	29.490	29.800	28.820	29.230	28.904	1,646,703
2023-01-11	29.510	29.800	29.200	29.410	29.082	1,289,900
2023-01-10	29.330	29.700	29.300	29.460	29.132	678,200
2023-01-09	29.500	29.950	29.220	29.330	29.003	1,136,100
2023-01-06	29.280	29.880	28.930	29.500	29.171	1,359,600
2023-01-05	29.300	29.510	29.050	29.180	28.855	744,400
2023-01-04	29.240	29.620	29.040	29.300	28.974	722,743
2023-01-03	27.870	29.240	27.870	29.240	28.914	913,004
2022-12-30	27.540	28.280	27.230	27.860	27.550	611,600
2022-12-29	27.390	27.990	27.300	27.400	27.095	404,491
2022-12-28	27.980	28.000	27.430	27.430	27.125	637,891
2022-12-27	28.110	28.110	27.550	27.850	27.540	568,300
2022-12-26	27.840	28.170	27.650	27.970	27.658	639,083
2022-12-23	27.290	28.170	26.900	27.840	27.530	500,600
2022-12-22	27.560	28.020	27.020	27.290	26.986	754,913
2022-12-21	28.200	28.480	27.340	27.390	27.085	1,013,212
2022-12-20	29.200	30.200	28.160	28.210	27.896	1,451,800
2022-12-19	28.980	29.280	28.180	28.820	28.499	979,900
2022-12-16	29.910	29.910	28.500	28.570	28.252	1,642,800
2022-12-15	29.790	30.550	29.520	30.100	29.765	890,200
2022-12-14	30.030	30.360	29.590	29.790	29.458	513,015
2022-12-13	30.180	30.290	29.640	29.750	29.419	560,076
2022-12-12	30.220	30.390	29.710	30.180	29.844	709,354
2022-12-09	30.500	30.520	30.100	30.220	29.883	516,165
2022-12-08	30.760	30.860	30.000	30.530	30.190	661,649
2022-12-07	30.800	31.000	30.500	30.880	30.536	471,003
2022-12-06	30.950	31.320	30.850	30.980	30.635	578,372
2022-12-05	30.900	31.400	30.570	31.110	30.764	1,125,402
2022-12-02	29.500	30.880	29.210	30.610	30.269	1,048,100
2022-12-01	28.800	29.620	28.770	29.500	29.171	750,959
2022-11-30	29.490	29.490	28.520	28.600	28.281	854,533
2022-11-29	28.700	29.430	28.700	29.340	29.013	564,992
2022-11-28	29.000	29.490	28.410	28.700	28.380	655,700
2022-11-25	29.990	29.990	29.320	29.400	29.073	710,300
2022-11-24	29.940	30.660	29.680	29.760	29.429	987,400
2022-11-23	31.380	31.380	29.000	29.700	29.369	1,441,714
2022-11-22	31.590	32.000	30.800	30.970	30.625	1,044,217
2022-11-21	31.520	31.870	31.200	31.650	31.297	766,173
2022-11-18	32.700	32.700	31.310	31.390	31.040	1,566,468
2022-11-17	32.200	32.750	31.600	32.730	32.365	2,085,448
2022-11-16	31.380	32.270	31.100	31.800	31.446	1,438,831
2022-11-15	30.380	31.740	30.300	31.220	30.872	1,302,300
2022-11-14	30.190	30.650	29.880	30.640	30.299	814,889
2022-11-11	30.900	31.450	30.040	30.140	29.804	1,355,627
2022-11-10	30.430	30.860	30.200	30.470	30.131	1,024,699
2022-11-09	31.000	31.000	30.160	30.430	30.091	729,662
2022-11-08	30.640	30.900	29.870	30.900	30.556	993,000
2022-11-07	30.500	31.000	30.420	30.650	30.309	853,405
2022-11-04	30.690	31.000	30.300	30.540	30.200	934,400
2022-11-03	31.270	31.390	30.450	30.640	30.299	1,104,112

← NewerPage 16 of 21 · 1,215 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.