Beijing Asiacom Information Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	67.300	71.900	66.700	69.750	69.750	8,113,955
2026-04-17	65.630	71.300	63.100	67.300	67.300	12,134,320
2026-04-16	69.000	70.700	66.380	67.260	67.260	11,536,369
2026-04-15	67.490	67.490	64.200	64.440	64.440	3,653,744
2026-04-14	63.110	67.700	62.670	65.550	65.550	5,749,415
2026-04-13	58.680	62.990	58.520	62.190	62.190	4,471,320
2026-04-10	60.190	60.490	59.250	59.390	59.390	2,997,473
2026-04-09	60.090	60.990	58.710	59.790	59.790	4,303,835
2026-04-08	56.940	61.650	56.880	61.350	61.350	6,897,602
2026-04-07	55.010	56.090	54.300	55.110	55.110	2,617,881
2026-04-03	56.410	57.160	54.790	55.080	55.080	3,329,613
2026-04-02	59.650	59.830	54.660	55.230	55.230	4,829,931
2026-04-01	59.690	61.200	58.580	59.960	59.960	4,440,584
2026-03-31	59.010	61.280	57.600	57.700	57.700	3,598,368
2026-03-30	58.090	59.990	56.260	59.510	59.510	5,212,163
2026-03-27	59.960	61.850	59.570	60.480	60.480	4,274,914
2026-03-26	64.760	64.760	60.440	61.000	61.000	5,123,698
2026-03-25	62.000	66.080	62.000	64.770	64.770	6,778,208
2026-03-24	61.990	62.080	58.540	61.200	61.200	4,626,731
2026-03-23	62.000	64.010	59.500	60.050	60.050	4,789,253
2026-03-20	68.180	68.990	63.330	63.380	63.380	7,503,653
2026-03-19	62.980	71.000	62.510	67.590	67.590	11,598,810
2026-03-18	60.800	64.110	60.420	63.770	63.770	5,478,899
2026-03-17	62.390	62.990	60.000	60.060	60.060	3,221,627
2026-03-16	60.400	62.490	59.480	61.720	61.720	3,571,545
2026-03-13	63.490	63.900	60.410	60.480	60.480	4,580,108
2026-03-12	65.670	66.800	63.650	64.300	64.300	5,275,013
2026-03-11	65.400	67.200	65.320	66.330	66.330	5,768,762
2026-03-10	67.000	68.910	65.060	66.820	66.820	9,512,706
2026-03-09	63.020	69.100	63.020	67.410	67.410	11,829,890
2026-03-06	58.650	69.930	57.850	65.490	65.490	10,302,030
2026-03-05	60.000	60.280	57.790	59.000	59.000	4,555,316
2026-03-04	56.760	58.880	56.560	57.450	57.450	2,897,674
2026-03-03	63.450	63.700	57.540	57.750	57.750	6,751,260
2026-03-02	63.000	65.900	62.890	63.560	63.560	6,950,923
2026-02-27	63.090	69.970	62.730	66.670	66.670	12,025,090
2026-02-26	63.380	65.800	62.400	64.840	64.840	9,637,916
2026-02-25	64.410	65.300	62.130	62.780	62.780	6,739,055
2026-02-24	70.000	70.490	63.360	64.300	64.300	9,604,350
2026-02-13	75.130	78.060	68.620	69.200	69.200	13,216,890
2026-02-12	76.360	78.250	73.000	76.300	76.300	16,246,490
2026-02-11	72.130	76.700	72.130	73.350	73.350	16,486,189
2026-02-10	68.090	77.820	67.110	77.820	77.820	19,569,391
2026-02-09	64.200	65.650	62.800	64.850	64.850	8,435,351
2026-02-06	59.400	64.600	59.400	62.320	62.320	7,925,031
2026-02-05	59.000	60.990	58.500	59.330	59.330	4,566,007
2026-02-04	63.090	63.950	58.790	60.500	60.500	7,856,338
2026-02-03	63.440	66.000	62.800	65.210	65.210	9,972,823
2026-02-02	57.370	68.040	57.370	63.450	63.450	11,848,470
2026-01-30	55.710	59.770	55.520	56.700	56.700	2,708,044
2026-01-29	56.000	59.600	54.020	55.900	55.900	4,855,244
2026-01-28	60.180	60.570	58.200	58.320	58.320	3,259,300
2026-01-27	57.260	59.970	57.180	59.370	59.370	4,783,061
2026-01-26	58.920	60.430	56.150	57.590	57.590	5,263,862
2026-01-23	55.910	56.610	55.120	55.910	55.910	2,063,592
2026-01-22	55.080	56.780	54.570	55.910	55.910	2,307,079
2026-01-21	54.710	55.490	54.050	54.880	54.880	1,120,396
2026-01-20	55.800	56.240	54.120	54.700	54.700	1,606,396
2026-01-19	56.490	56.780	55.430	55.550	55.550	1,992,660
2026-01-16	58.820	58.950	56.650	56.780	56.780	3,119,976

← NewerPage 3 of 5 · 242 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.