Beijing Asiacom Information Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	31.450	31.660	29.310	29.700	29.369	1,228,000
2022-08-01	31.550	31.950	31.000	31.750	31.396	793,100
2022-07-29	31.980	32.680	31.500	31.620	31.268	1,184,075
2022-07-28	31.500	31.980	31.370	31.950	31.594	1,288,100
2022-07-27	31.650	31.850	31.250	31.340	30.991	1,012,200
2022-07-26	30.600	31.970	30.100	31.550	31.199	1,683,599
2022-07-25	30.880	31.090	29.960	30.040	29.705	525,690
2022-07-22	31.000	31.130	30.150	30.520	30.180	746,107
2022-07-21	30.500	31.200	30.390	31.000	30.655	1,261,189
2022-07-20	30.690	30.850	30.130	30.500	30.160	729,957
2022-07-19	29.580	30.500	29.380	30.490	30.150	1,204,856
2022-07-18	28.700	29.800	28.700	29.600	29.270	790,975
2022-07-15	29.540	29.660	28.390	28.700	28.380	1,113,375
2022-07-14	29.400	29.680	29.000	29.550	29.221	574,598
2022-07-13	29.090	29.560	28.600	29.420	29.092	457,385
2022-07-12	29.170	29.530	28.610	29.070	28.746	628,700
2022-07-11	30.320	30.650	29.260	29.510	29.181	657,798
2022-07-08	29.890	30.700	29.890	30.220	29.883	874,765
2022-07-07	29.940	30.160	29.680	29.880	29.547	593,500
2022-07-06	30.200	30.550	29.770	29.950	29.616	790,490
2022-07-05	31.400	31.580	30.020	30.360	30.022	1,252,874
2022-07-04	31.350	31.560	30.700	31.490	31.139	882,500
2022-07-01	31.670	32.220	31.050	31.260	30.912	1,159,100
2022-06-30	31.920	32.340	31.580	31.680	31.327	1,043,900
2022-06-29	32.980	33.180	31.880	31.880	31.525	1,687,400
2022-06-28	32.410	33.130	32.130	32.950	32.583	1,663,750
2022-06-27	32.480	32.700	31.980	32.640	32.276	1,697,029
2022-06-24	32.300	32.780	32.120	32.320	31.960	1,844,158
2022-06-23	31.680	32.480	31.410	31.870	31.515	1,292,229
2022-06-22	32.960	33.380	31.500	31.500	31.149	2,133,321
2022-06-21	32.180	32.920	31.500	32.920	32.553	2,359,223
2022-06-20	31.800	32.500	31.380	32.180	31.822	1,849,611
2022-06-17	31.500	32.390	31.400	31.820	31.466	1,934,914
2022-06-16	32.230	32.980	31.400	32.400	32.039	3,191,528
2022-06-15	30.590	31.490	30.370	31.360	31.011	1,493,800
2022-06-14	31.020	31.220	29.510	30.500	30.160	1,234,705
2022-06-13	30.580	31.250	30.380	31.170	30.823	837,989
2022-06-10	30.310	30.950	30.250	30.800	30.457	954,281
2022-06-09	32.040	32.040	30.390	30.550	30.210	1,432,883
2022-06-08	32.350	32.700	31.000	31.910	31.555	1,544,757
2022-06-07	33.050	33.050	31.810	32.340	31.980	1,879,097
2022-06-06	32.250	33.270	32.080	33.100	32.731	1,947,125
2022-06-02	32.000	32.340	31.170	32.080	31.723	1,642,200
2022-06-01	32.210	32.690	31.670	31.970	31.614	1,702,965
2022-05-31	32.010	32.280	30.680	32.050	31.693	1,864,735
2022-05-30	32.460	32.720	31.870	32.220	31.861	1,596,395
2022-05-27	32.850	32.850	31.770	32.730	32.365	2,413,319
2022-05-26	32.260	32.990	31.500	32.760	32.395	2,744,302
2022-05-25	32.220	33.000	31.900	32.250	31.891	2,701,646
2022-05-24	34.990	35.010	31.770	31.780	31.426	4,034,099
2022-05-23	36.870	36.880	35.610	36.160	34.521	3,300,733
2022-05-20	37.480	38.100	36.030	36.500	34.846	5,694,896
2022-05-19	38.000	42.940	37.000	38.640	36.889	8,714,655
2022-05-18	38.760	38.760	38.760	38.760	37.003	1,620,574
2022-05-17	31.200	32.360	30.550	32.300	30.836	2,375,856
2022-05-16	31.020	31.250	30.300	31.200	29.786	1,218,500
2022-05-13	30.870	31.200	30.260	30.790	29.395	1,055,500
2022-05-12	30.120	31.230	30.120	30.930	29.528	1,387,468
2022-05-11	30.880	31.760	30.510	30.580	29.194	2,502,500
2022-05-10	29.430	31.160	29.290	31.000	29.595	2,341,724

← NewerPage 18 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.