Beijing Asiacom Information Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	30.580	31.550	30.280	30.290	28.917	2,752,468
2022-05-06	27.860	31.500	27.400	30.390	29.013	3,588,316
2022-05-05	28.350	29.110	27.200	28.890	27.581	1,971,439
2022-04-29	26.590	28.480	26.590	28.350	27.065	2,062,807
2022-04-28	27.400	27.600	26.100	26.100	24.917	1,681,972
2022-04-27	27.130	28.500	25.650	28.110	26.836	2,648,800
2022-04-26	29.490	29.490	27.280	28.160	26.884	2,495,835
2022-04-25	28.800	29.500	27.170	27.170	25.939	1,812,796
2022-04-22	30.300	30.820	29.100	29.150	27.829	1,628,800
2022-04-21	31.780	32.070	30.000	30.300	28.927	2,054,038
2022-04-20	33.640	34.490	32.500	32.520	31.046	2,702,387
2022-04-19	31.760	32.650	31.630	32.650	31.170	1,524,021
2022-04-18	31.050	31.920	30.000	31.760	30.321	1,308,200
2022-04-15	31.220	32.300	30.500	31.530	30.101	1,671,900
2022-04-14	31.960	32.370	31.600	31.620	30.187	1,138,500
2022-04-13	32.560	32.670	31.240	31.240	29.824	1,469,200
2022-04-12	32.500	32.850	31.900	32.780	31.294	1,163,181
2022-04-11	33.500	33.670	32.000	32.290	30.827	1,669,700
2022-04-08	35.730	35.900	33.700	33.740	32.211	2,389,020
2022-04-07	36.780	37.480	36.010	36.020	34.388	2,228,365
2022-04-06	35.860	36.590	35.550	36.270	34.626	1,399,344
2022-04-01	36.850	36.990	35.650	35.840	34.216	2,212,678
2022-03-31	36.680	38.000	36.120	37.410	35.715	2,080,900
2022-03-30	37.000	37.780	36.600	37.080	35.399	2,073,848
2022-03-29	39.910	40.360	37.110	37.380	35.686	3,257,896
2022-03-28	39.850	40.700	39.010	40.290	38.464	1,921,476
2022-03-25	41.940	42.480	40.010	40.080	38.264	3,117,723
2022-03-24	41.800	43.250	41.230	42.120	40.211	3,065,870
2022-03-23	44.000	44.000	41.680	41.800	39.906	3,944,340
2022-03-22	45.700	45.880	44.030	44.310	42.302	5,103,162
2022-03-21	44.140	47.000	43.650	47.000	44.870	8,522,583
2022-03-18	42.820	44.440	40.610	44.200	42.197	6,310,433
2022-03-17	43.860	45.150	42.810	43.640	41.662	7,332,098
2022-03-16	42.220	45.430	41.950	44.590	42.569	8,307,928
2022-03-15	40.000	45.600	39.260	42.000	40.096	7,333,156
2022-03-14	41.940	41.940	39.000	39.000	37.232	3,334,626
2022-03-11	40.480	42.230	40.000	41.940	40.039	3,710,818
2022-03-10	44.560	44.790	41.600	42.240	40.326	5,194,503
2022-03-09	41.000	43.870	39.600	43.750	41.767	5,349,219
2022-03-08	42.120	44.430	41.970	42.280	40.364	5,559,396
2022-03-07	41.990	42.470	41.400	42.230	40.316	3,172,704
2022-03-04	44.990	45.080	41.220	42.160	40.249	6,039,646
2022-03-03	46.580	46.790	44.680	45.600	43.533	4,745,020
2022-03-02	45.200	48.000	44.650	46.880	44.755	5,316,055
2022-03-01	45.010	48.370	44.800	47.460	45.309	6,763,799
2022-02-28	44.730	47.000	44.730	45.400	43.342	5,265,432
2022-02-25	46.600	48.550	45.800	45.840	43.762	6,473,229
2022-02-24	49.380	49.980	44.000	45.450	43.390	9,309,044
2022-02-23	48.860	54.990	48.000	52.030	49.672	11,157,711
2022-02-22	54.000	59.610	49.560	50.830	48.526	14,978,379
2022-02-21	52.910	53.860	51.110	53.860	51.419	7,620,404
2022-02-18	38.280	44.880	37.930	44.880	42.846	8,627,947
2022-02-17	36.700	38.880	36.250	37.400	35.705	4,739,206
2022-02-16	36.330	37.620	35.680	37.260	35.571	3,661,253
2022-02-15	38.050	38.880	36.200	36.230	34.588	2,949,743
2022-02-14	36.850	37.290	35.900	37.070	35.390	2,997,745
2022-02-11	38.100	38.260	36.160	37.380	35.686	4,269,894
2022-02-10	37.320	39.400	36.980	38.600	36.851	5,313,968
2022-02-09	37.520	37.940	36.620	37.510	35.810	3,828,526
2022-02-08	35.330	37.870	34.030	37.500	35.800	4,713,704

← NewerPage 19 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.