Beijing Asiacom Information Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	52.310	52.310	51.750	52.170	52.170	654,900
2025-10-20	51.590	52.150	51.500	51.980	51.980	933,425
2025-10-17	53.000	53.250	50.800	50.860	50.860	1,157,841
2025-10-16	53.620	53.850	52.580	52.760	52.760	950,963
2025-10-15	53.150	53.920	52.300	53.910	53.910	990,399
2025-10-14	55.000	55.550	53.110	53.160	53.160	1,507,082
2025-10-13	53.000	55.140	52.230	54.980	54.980	1,504,070
2025-10-10	57.200	57.260	55.580	55.660	55.660	2,181,377
2025-10-09	57.500	58.170	56.960	57.480	57.480	1,673,947
2025-09-30	57.890	58.930	57.580	57.580	57.580	1,696,741
2025-09-29	57.710	58.200	57.030	57.830	57.830	1,276,178
2025-09-26	59.680	60.100	57.680	57.780	57.780	2,231,485
2025-09-25	59.210	61.960	58.910	60.150	60.150	3,464,907
2025-09-24	57.700	59.140	56.660	59.080	59.080	1,682,022
2025-09-23	59.160	59.250	56.000	57.900	57.900	2,197,520
2025-09-22	58.560	59.550	58.500	59.050	59.050	1,527,957
2025-09-19	59.610	60.980	58.400	58.510	58.510	2,192,221
2025-09-18	59.340	62.300	59.120	59.760	59.760	3,942,087
2025-09-17	59.980	60.590	59.060	59.640	59.640	1,913,896
2025-09-16	59.000	60.100	58.700	60.100	60.100	1,955,064
2025-09-15	59.260	60.200	58.380	59.170	59.170	1,882,238
2025-09-12	59.170	61.000	59.080	59.600	59.600	2,496,276
2025-09-11	57.340	59.180	57.280	59.040	59.040	2,239,796
2025-09-10	57.520	58.270	56.880	57.280	57.280	1,755,007
2025-09-09	59.120	59.500	57.570	57.630	57.630	2,359,115
2025-09-08	60.280	60.280	58.940	59.990	59.990	1,998,600
2025-09-05	58.110	60.290	57.990	60.170	60.170	2,251,100
2025-09-04	60.120	60.380	57.200	58.100	58.100	2,478,057
2025-09-03	61.750	62.110	59.690	59.870	59.870	2,360,337
2025-09-02	64.590	64.880	61.130	61.790	61.790	3,920,600
2025-09-01	66.000	67.650	64.340	65.130	65.130	4,233,982
2025-08-29	65.250	65.880	63.440	63.850	63.850	3,494,070
2025-08-28	65.900	66.290	63.560	65.630	65.630	5,696,392
2025-08-27	68.050	69.690	66.290	66.330	66.330	5,093,085
2025-08-26	67.890	70.250	67.380	68.040	68.040	5,004,459
2025-08-25	71.330	71.940	67.900	68.170	68.170	8,323,398
2025-08-22	66.280	68.500	65.560	67.960	67.960	6,713,531
2025-08-21	65.990	66.770	64.600	64.920	64.920	3,593,976
2025-08-20	66.000	67.700	64.000	66.360	66.360	6,164,810
2025-08-19	63.800	67.800	63.380	66.300	66.300	8,808,578
2025-08-18	61.600	64.260	61.600	63.960	63.960	5,853,453
2025-08-15	60.630	61.940	60.500	61.410	61.410	2,425,128
2025-08-14	62.550	62.790	60.850	60.880	60.880	3,453,300
2025-08-13	61.780	63.250	61.110	62.500	62.500	4,362,354
2025-08-12	60.700	62.320	60.310	61.790	61.790	3,716,807
2025-08-11	59.600	61.320	59.580	60.800	60.800	2,478,369
2025-08-08	61.500	61.500	59.730	59.900	59.900	2,475,433
2025-08-07	61.490	61.750	60.560	61.110	61.110	2,096,609
2025-08-06	60.390	61.710	59.950	61.500	61.500	3,342,868
2025-08-05	60.510	60.870	59.840	60.470	60.470	2,244,400
2025-08-04	59.540	60.950	59.420	60.850	60.850	2,203,141
2025-08-01	61.220	61.800	59.230	60.460	60.460	3,541,593
2025-07-31	59.490	61.800	59.100	60.350	60.350	4,311,486
2025-07-30	60.410	60.460	59.120	59.550	59.550	2,300,127
2025-07-29	60.520	61.000	59.600	60.710	60.710	2,947,293
2025-07-28	63.960	65.000	60.800	60.940	60.940	3,849,808
2025-07-25	60.440	61.880	60.400	61.650	61.650	3,440,906
2025-07-24	60.500	61.190	59.960	60.330	60.330	2,366,600
2025-07-23	59.240	60.490	58.870	59.830	59.830	2,457,848
2025-07-22	60.010	60.160	59.080	59.610	59.610	2,224,200

← NewerPage 5 of 21 · 1,213 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.