Beijing Asiacom Information Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	59.370	61.680	58.110	58.950	58.950	3,477,700
2026-01-14	58.060	61.840	58.060	60.140	60.140	5,709,960
2026-01-13	61.210	61.500	57.700	57.700	57.700	4,180,524
2026-01-12	60.010	60.810	58.200	60.210	60.210	5,561,829
2026-01-09	55.170	59.300	54.910	58.400	58.400	4,937,011
2026-01-08	55.000	55.990	54.510	55.210	55.210	1,994,359
2026-01-07	54.350	56.380	54.100	54.860	54.860	3,080,575
2026-01-06	55.290	55.660	54.020	54.780	54.780	2,148,449
2026-01-05	53.100	55.730	53.100	55.140	55.140	3,251,709
2025-12-31	52.950	53.680	52.110	52.740	52.740	1,602,063
2025-12-30	52.290	53.680	51.510	52.940	52.940	2,145,782
2025-12-29	50.840	52.960	50.640	51.740	51.740	1,816,393
2025-12-26	50.870	51.080	50.500	50.640	50.640	692,790
2025-12-25	50.600	51.170	50.600	50.900	50.900	728,855
2025-12-24	50.010	50.930	50.000	50.930	50.930	747,448
2025-12-23	52.000	53.250	50.660	50.740	50.740	950,056
2025-12-22	50.000	50.820	49.850	50.260	50.260	590,952
2025-12-19	49.810	50.390	49.810	49.970	49.970	586,352
2025-12-18	50.300	50.750	49.580	50.110	50.110	705,230
2025-12-17	50.230	50.570	49.100	50.460	50.460	936,935
2025-12-16	51.990	52.210	49.710	50.260	50.260	1,113,900
2025-12-15	52.500	52.900	52.000	52.000	52.000	741,900
2025-12-12	52.250	53.190	51.910	53.070	53.070	1,018,028
2025-12-11	53.120	53.320	52.300	52.310	52.310	789,244
2025-12-10	53.330	53.900	52.850	53.060	53.060	1,167,832
2025-12-09	53.180	56.300	53.050	53.850	53.850	2,113,302
2025-12-08	52.900	53.350	52.810	53.050	53.050	971,257
2025-12-05	52.100	52.830	51.590	52.760	52.760	951,070
2025-12-04	53.540	53.790	51.880	52.220	52.220	1,486,037
2025-12-03	55.080	55.200	53.300	53.540	53.540	1,625,300
2025-12-02	56.010	56.560	54.450	55.010	55.010	2,463,163
2025-12-01	52.730	58.580	52.300	55.660	55.660	4,446,508
2025-11-28	52.260	53.200	52.110	52.720	52.720	723,300
2025-11-27	52.790	53.540	52.300	52.490	52.490	1,006,437
2025-11-26	53.910	54.470	52.850	52.920	52.920	1,470,978
2025-11-25	53.240	54.500	53.230	53.880	53.880	1,512,306
2025-11-24	51.730	53.300	51.150	53.090	53.090	1,294,187
2025-11-21	52.000	53.480	51.180	51.500	51.500	1,156,918
2025-11-20	53.310	54.000	52.030	52.760	52.760	1,472,229
2025-11-19	54.670	54.710	53.060	53.080	53.080	1,126,667
2025-11-18	53.900	54.840	53.450	54.430	54.430	1,698,828
2025-11-17	52.520	54.850	52.260	54.020	54.020	1,650,834
2025-11-14	53.020	53.430	52.530	52.540	52.540	980,226
2025-11-13	52.840	54.770	52.330	53.790	53.790	1,346,735
2025-11-12	53.380	53.380	52.650	52.940	52.940	746,200
2025-11-11	53.140	54.470	53.140	53.410	53.410	1,285,317
2025-11-10	52.870	53.870	52.490	53.140	53.140	928,700
2025-11-07	52.950	52.950	52.110	52.180	52.180	903,000
2025-11-06	53.400	53.680	52.930	53.210	53.210	848,200
2025-11-05	53.030	54.480	53.030	53.530	53.530	1,014,100
2025-11-04	53.850	54.350	53.200	53.850	53.850	1,358,664
2025-11-03	52.320	54.390	52.320	54.350	54.350	2,007,747
2025-10-31	51.040	53.480	51.040	52.200	52.200	1,573,037
2025-10-30	51.510	52.190	50.870	51.110	51.110	1,258,747
2025-10-29	52.840	52.840	51.160	51.600	51.600	1,628,200
2025-10-28	52.650	53.830	52.310	53.410	53.410	1,109,999
2025-10-27	52.970	53.000	52.140	52.740	52.740	956,200
2025-10-24	51.760	52.500	51.690	52.310	52.310	927,964
2025-10-23	51.880	51.880	50.750	51.690	51.690	847,400
2025-10-22	52.080	52.270	51.530	51.670	51.670	606,529

← NewerPage 4 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.