Beijing Asiacom Information Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	30.800	31.800	30.350	31.200	30.853	2,089,639
2022-11-01	31.100	31.370	30.330	30.960	30.615	1,704,109
2022-10-31	30.200	32.230	30.100	31.160	30.813	2,614,685
2022-10-28	29.500	30.370	29.150	29.480	29.152	1,057,086
2022-10-27	30.180	30.400	29.570	29.630	29.300	868,702
2022-10-26	28.500	30.140	28.460	29.770	29.438	1,289,762
2022-10-25	28.930	29.370	28.330	28.380	28.064	791,502
2022-10-24	29.980	29.980	28.800	29.000	28.677	1,192,962
2022-10-21	28.800	29.480	28.400	29.200	28.875	1,036,442
2022-10-20	28.620	29.610	28.500	28.800	28.479	1,013,275
2022-10-19	28.440	29.190	28.300	28.800	28.479	951,885
2022-10-18	27.870	29.540	27.750	28.780	28.459	1,426,262
2022-10-17	27.360	28.360	27.000	27.870	27.560	805,170
2022-10-14	26.680	27.480	26.680	27.240	26.937	835,408
2022-10-13	26.010	27.240	25.810	26.730	26.432	955,300
2022-10-12	24.990	26.330	24.600	26.220	25.928	836,800
2022-10-11	24.980	25.100	24.520	24.990	24.712	402,055
2022-10-10	25.880	25.900	24.550	24.690	24.415	619,574
2022-09-30	26.150	26.420	25.260	25.370	25.087	387,600
2022-09-29	25.920	26.470	25.920	26.150	25.859	747,600
2022-09-28	26.970	27.230	25.710	25.750	25.463	675,252
2022-09-27	26.270	26.910	26.260	26.910	26.610	476,726
2022-09-26	26.970	27.390	26.260	26.260	25.968	377,000
2022-09-23	28.060	28.140	26.850	27.070	26.769	569,698
2022-09-22	27.870	28.520	27.850	28.230	27.916	367,500
2022-09-21	27.880	28.190	27.320	28.080	27.767	297,940
2022-09-20	27.800	28.480	27.600	28.090	27.777	531,100
2022-09-19	28.650	28.650	27.430	27.600	27.293	548,452
2022-09-16	29.240	29.780	28.610	28.610	28.291	519,500
2022-09-15	30.380	30.390	28.990	29.240	28.914	711,608
2022-09-14	30.090	30.200	29.690	30.060	29.725	523,060
2022-09-13	30.130	30.980	30.130	30.400	30.061	586,217
2022-09-09	30.230	30.600	29.950	30.130	29.794	514,537
2022-09-08	31.100	31.100	30.200	30.260	29.923	638,714
2022-09-07	31.350	31.380	30.710	30.900	30.556	841,136
2022-09-06	31.480	31.650	31.040	31.300	30.951	756,000
2022-09-05	32.020	32.110	31.260	31.590	31.238	985,343
2022-09-02	31.790	32.500	31.520	32.050	31.693	1,678,150
2022-09-01	30.750	32.290	30.750	31.900	31.545	2,203,606
2022-08-31	31.100	31.860	30.650	30.880	30.536	1,196,704
2022-08-30	31.180	31.780	30.930	31.250	30.902	846,700
2022-08-29	29.850	31.400	29.700	31.180	30.833	1,164,300
2022-08-26	30.190	31.090	30.190	30.310	29.972	1,231,336
2022-08-25	31.020	31.220	29.800	30.130	29.794	1,603,529
2022-08-24	31.310	31.990	30.320	31.090	30.744	2,117,740
2022-08-23	31.450	31.790	30.880	31.310	30.961	944,800
2022-08-22	31.630	32.100	31.120	31.660	31.307	981,700
2022-08-19	32.100	32.770	31.740	31.780	31.426	1,619,195
2022-08-18	32.130	32.350	31.320	32.250	31.891	1,240,410
2022-08-17	32.450	32.480	31.930	32.150	31.792	859,400
2022-08-16	32.770	32.900	32.250	32.250	31.891	1,312,416
2022-08-15	32.420	32.960	32.100	32.650	32.286	1,219,000
2022-08-12	33.260	33.530	32.580	32.630	32.267	1,389,512
2022-08-11	33.660	33.880	33.080	33.260	32.890	1,736,900
2022-08-10	33.200	33.790	33.000	33.350	32.979	2,238,026
2022-08-09	32.300	34.030	31.910	33.760	33.384	4,482,513
2022-08-08	31.330	31.740	30.930	31.700	31.347	963,500
2022-08-05	30.880	31.300	30.600	31.250	30.902	882,400
2022-08-04	30.100	30.760	30.010	30.700	30.358	742,965
2022-08-03	29.810	30.600	29.610	29.700	29.369	842,179

← NewerPage 17 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.