Beijing Asiacom Information Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	58.610	59.500	52.000	52.210	52.210	3,781,801
2026-07-16	56.020	58.450	55.230	56.350	56.350	2,414,937
2026-07-15	57.360	58.500	56.300	56.670	56.670	1,940,100
2026-07-14	59.480	59.480	54.710	57.470	57.470	2,727,515
2026-07-13	60.580	63.000	57.700	58.310	58.310	2,959,308
2026-07-10	60.000	63.600	59.800	61.050	61.050	2,838,611
2026-07-09	58.810	60.940	57.200	60.660	60.660	2,912,203
2026-07-08	57.440	59.360	56.960	58.160	58.160	2,482,029
2026-07-07	60.190	60.200	56.900	57.160	57.160	1,628,264
2026-07-06	61.220	61.220	57.810	60.270	60.270	2,320,300
2026-07-03	60.500	62.500	60.130	60.650	60.650	1,926,391
2026-07-02	61.710	63.460	60.040	60.360	60.360	2,607,002
2026-07-01	60.620	64.190	59.800	62.520	62.520	2,982,100
2026-06-30	57.050	61.380	56.640	60.610	60.610	2,674,852
2026-06-29	59.030	59.420	55.400	57.050	57.050	2,626,000
2026-06-26	61.940	63.000	58.960	59.140	59.140	2,448,784
2026-06-25	64.500	66.120	61.500	62.910	62.910	2,448,003
2026-06-24	65.000	65.750	63.400	64.720	64.720	2,602,300
2026-06-23	67.710	67.710	64.760	65.040	65.040	2,625,006
2026-06-22	65.660	68.970	65.510	67.990	67.990	3,579,628
2026-06-18	64.220	66.920	64.160	66.150	66.150	3,191,700
2026-06-17	63.920	65.780	63.210	63.850	63.850	2,453,300
2026-06-16	61.100	64.650	60.500	64.150	64.150	2,749,072
2026-06-15	59.990	62.100	59.990	61.500	61.500	2,243,675
2026-06-12	60.400	60.980	58.600	59.010	59.010	2,166,582
2026-06-11	61.000	61.890	58.820	59.780	59.780	2,429,399
2026-06-10	63.000	65.000	61.010	62.050	62.050	2,519,470
2026-06-09	63.110	63.800	61.780	63.630	63.630	2,123,700
2026-06-08	63.630	65.030	61.310	62.450	62.450	2,945,894
2026-06-05	66.170	67.360	63.010	66.000	66.000	3,560,913
2026-06-04	66.230	67.350	65.180	66.330	66.330	2,867,805
2026-06-03	68.970	69.940	66.670	67.330	67.330	3,040,600
2026-06-02	72.860	74.030	67.800	69.300	69.300	4,247,300
2026-06-01	73.930	77.320	72.960	72.990	72.990	4,024,009
2026-05-29	78.660	81.680	73.400	74.310	74.310	4,483,933
2026-05-28	75.500	77.890	72.810	77.280	77.280	3,443,239
2026-05-27	77.810	78.410	74.040	74.550	74.550	3,294,085
2026-05-26	80.010	81.480	76.890	78.380	78.380	3,164,392
2026-05-25	84.570	84.660	79.680	81.150	81.150	3,580,658
2026-05-22	77.000	82.500	76.000	81.570	81.570	4,324,244
2026-05-21	81.350	83.000	75.900	75.980	75.980	4,786,660
2026-05-20	82.830	89.090	80.950	81.480	81.480	4,914,542
2026-05-19	79.280	84.830	78.410	84.400	84.400	4,781,206
2026-05-18	77.010	81.810	77.010	79.670	79.670	4,213,215
2026-05-15	77.270	80.440	75.540	76.140	76.140	3,395,570
2026-05-14	80.410	82.000	76.900	77.000	77.000	3,229,864
2026-05-13	76.000	80.300	74.840	79.200	79.200	4,235,752
2026-05-12	78.000	78.000	74.980	76.300	76.300	4,258,270
2026-05-11	80.500	83.000	76.230	78.400	78.400	5,284,132
2026-05-08	77.940	79.200	75.750	78.960	78.960	4,683,567
2026-05-07	78.170	78.350	76.550	78.180	78.180	4,271,535
2026-05-06	72.200	79.340	72.000	78.230	78.230	7,808,308
2026-04-30	71.080	72.490	69.800	70.090	70.090	4,218,434
2026-04-29	70.000	73.590	69.500	71.450	71.450	4,856,457
2026-04-28	72.010	72.600	69.610	69.790	69.790	4,003,866
2026-04-27	69.550	74.500	69.200	72.500	72.500	5,600,113
2026-04-24	68.680	72.410	66.810	69.250	69.250	5,106,988
2026-04-23	70.580	72.990	68.700	69.290	69.290	4,354,942
2026-04-22	69.360	72.710	67.500	71.800	71.800	7,085,534
2026-04-21	68.010	70.500	67.250	69.880	69.880	5,830,572

← NewerPage 2 of 3 · 121 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.