Beijing Asiacom Information Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	36.030	36.500	34.500	35.540	33.929	2,723,947
2022-01-28	32.630	36.180	32.630	35.250	33.652	4,309,384
2022-01-27	37.700	37.700	32.600	32.630	31.151	4,886,287
2022-01-26	36.960	39.100	35.900	38.450	36.707	5,702,106
2022-01-25	36.690	38.540	34.820	36.930	35.256	4,775,400
2022-01-24	35.440	38.380	35.440	36.740	35.075	4,159,092
2022-01-21	36.000	37.550	35.540	35.940	34.311	4,084,314
2022-01-20	39.000	39.250	36.000	36.160	34.521	6,845,313
2022-01-19	34.190	41.600	34.060	40.050	38.235	9,084,387
2022-01-18	37.450	38.670	35.150	35.440	33.834	6,492,056
2022-01-17	33.870	36.840	33.720	36.080	34.445	4,072,606
2022-01-14	33.900	34.470	33.500	33.720	32.192	1,815,700
2022-01-13	33.250	34.500	33.040	34.350	32.793	2,798,795
2022-01-12	32.460	33.020	32.390	32.920	31.428	1,060,900
2022-01-11	32.600	32.990	32.240	32.430	30.960	1,084,200
2022-01-10	32.120	32.390	31.120	32.370	30.903	1,059,719
2022-01-07	32.660	32.950	31.910	32.000	30.550	1,226,500
2022-01-06	32.010	32.820	32.010	32.650	31.170	881,000
2022-01-05	33.860	33.980	31.990	32.330	30.865	2,050,300
2022-01-04	33.400	34.130	33.250	33.870	32.335	1,461,527
2021-12-31	33.600	34.290	33.210	33.340	31.829	1,362,100
2021-12-30	33.450	34.420	33.410	33.690	32.163	1,397,699
2021-12-29	33.190	33.720	32.710	33.510	31.991	1,177,938
2021-12-28	32.960	33.690	32.960	33.350	31.839	1,313,238
2021-12-27	33.170	33.580	32.680	33.200	31.695	1,385,647
2021-12-24	36.200	36.500	33.500	33.610	32.087	2,523,378
2021-12-23	36.900	36.900	35.620	35.650	34.034	3,313,149
2021-12-22	35.970	37.970	35.880	37.160	35.476	4,066,058
2021-12-21	35.000	37.000	34.680	36.360	34.712	3,764,692
2021-12-20	35.560	36.210	34.510	34.770	33.194	4,305,903
2021-12-17	36.930	41.020	36.230	37.150	35.466	7,043,644
2021-12-16	34.100	36.180	34.010	36.160	34.521	3,636,776
2021-12-15	34.180	34.880	33.880	34.180	32.631	2,163,531
2021-12-14	33.100	34.420	32.860	34.420	32.860	2,423,417
2021-12-13	32.660	33.370	32.500	33.180	31.676	1,688,069
2021-12-10	32.200	32.930	32.120	32.640	31.161	1,200,600
2021-12-09	32.600	33.250	32.490	32.550	31.075	1,454,933
2021-12-08	32.200	32.680	31.830	32.400	30.932	1,431,699
2021-12-07	32.500	32.780	31.740	32.080	30.626	1,397,184
2021-12-06	33.800	33.900	32.110	32.360	30.893	1,973,675
2021-12-03	35.040	35.380	33.680	33.720	32.192	2,496,500
2021-12-02	36.570	37.490	35.130	35.130	33.538	3,476,541
2021-12-01	36.880	38.700	36.600	37.320	35.629	5,641,355
2021-11-30	35.530	38.750	35.080	37.420	35.724	7,108,147
2021-11-29	34.310	34.780	34.020	34.600	33.032	1,653,975
2021-11-26	34.610	35.330	34.200	34.300	32.745	2,173,700
2021-11-25	36.620	36.690	34.850	34.900	33.318	3,319,998
2021-11-24	35.600	36.510	35.180	36.440	34.788	3,033,500
2021-11-23	36.020	36.350	35.100	35.400	33.796	2,555,800
2021-11-22	35.700	36.280	35.110	35.850	34.225	2,551,775
2021-11-19	35.870	36.580	35.080	35.400	33.796	3,146,817
2021-11-18	36.160	38.090	35.840	35.860	34.235	4,104,406
2021-11-17	35.020	37.490	35.020	36.680	35.018	4,382,034
2021-11-16	38.330	38.890	35.660	35.700	34.082	6,311,690
2021-11-15	37.820	43.010	36.900	38.300	36.564	9,182,431
2021-11-12	32.380	36.830	32.380	36.000	34.368	8,146,256
2021-11-11	32.000	33.540	31.680	32.550	31.075	4,594,306
2021-11-10	32.000	32.760	31.310	32.660	31.180	4,291,830
2021-11-09	30.920	32.760	30.660	32.150	30.693	4,574,528
2021-11-08	31.610	31.760	30.170	31.040	29.633	3,463,332

← NewerPage 20 of 21 · 1,212 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.