Beijing Asiacom Information Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	61.390	61.470	59.800	60.150	60.150	4,423,356
2025-07-18	60.900	62.970	60.100	62.180	62.180	5,710,167
2025-07-17	59.110	60.880	58.800	60.430	60.430	2,976,441
2025-07-16	60.000	60.880	59.120	59.510	59.510	2,852,200
2025-07-15	58.500	59.830	58.200	59.700	59.700	3,322,100
2025-07-14	58.680	58.880	57.900	58.540	58.540	1,381,100
2025-07-11	57.700	58.770	57.000	58.330	58.330	2,004,100
2025-07-10	58.330	58.710	57.520	57.700	57.700	1,383,300
2025-07-09	58.370	58.990	57.900	58.020	58.020	1,330,000
2025-07-08	57.000	58.700	56.710	58.590	58.590	2,125,600
2025-07-07	57.210	57.660	56.390	57.110	57.110	1,281,900
2025-07-04	57.700	58.680	57.030	57.380	57.380	2,478,200
2025-07-03	56.700	57.820	56.160	57.510	57.510	2,892,692
2025-07-02	59.300	61.190	58.000	58.300	58.300	4,848,308
2025-07-01	60.070	60.450	57.920	59.800	59.800	2,921,292
2025-06-30	59.360	59.980	58.800	59.450	59.450	2,018,300
2025-06-27	58.190	59.690	57.880	59.060	59.060	2,429,400
2025-06-26	59.300	59.500	58.300	58.400	58.400	2,313,600
2025-06-25	57.910	59.120	57.900	58.900	58.900	2,651,310
2025-06-24	55.940	58.900	55.940	58.100	57.980	2,239,700
2025-06-23	54.510	56.040	54.410	55.820	55.705	1,235,395
2025-06-20	56.840	57.220	55.200	55.240	55.126	1,344,500
2025-06-19	58.230	58.650	56.650	56.830	56.713	1,589,800
2025-06-18	58.040	58.700	57.600	58.230	58.110	1,461,600
2025-06-17	58.990	58.990	57.690	58.550	58.429	1,674,053
2025-06-16	56.000	59.800	56.000	58.330	58.210	2,645,265
2025-06-13	57.500	58.080	55.910	56.070	55.954	1,725,112
2025-06-12	57.500	58.600	57.400	58.130	58.010	1,264,300
2025-06-11	58.370	58.620	57.770	58.120	58.000	1,191,967
2025-06-10	59.500	59.500	57.110	58.160	58.040	2,016,654
2025-06-09	58.020	59.530	58.020	59.110	58.988	2,009,641
2025-06-06	57.600	59.360	57.200	58.410	58.289	2,754,561
2025-06-05	55.810	57.760	55.270	57.450	57.331	2,245,791
2025-06-04	54.880	56.980	54.880	55.810	55.695	1,534,865
2025-06-03	54.630	55.770	54.500	54.870	54.757	1,035,400
2025-05-30	56.660	57.000	54.910	55.100	54.986	1,629,409
2025-05-29	55.870	57.190	55.800	57.110	56.992	1,606,409
2025-05-28	56.680	57.180	55.620	55.900	55.785	1,281,500
2025-05-27	57.810	58.100	56.700	56.760	56.643	1,309,396
2025-05-26	56.900	58.500	56.900	58.170	58.050	1,454,644
2025-05-23	58.560	58.600	57.000	57.030	56.912	1,853,824
2025-05-22	59.710	60.200	58.580	59.000	58.878	1,631,715
2025-05-21	60.730	61.040	59.500	59.710	59.587	1,907,100
2025-05-20	62.000	62.600	60.720	61.040	60.914	3,382,905
2025-05-19	60.000	61.850	59.400	61.850	61.722	3,943,500
2025-05-16	58.870	59.730	58.300	59.480	59.357	1,660,800
2025-05-15	61.010	61.190	58.680	59.140	59.018	2,628,100
2025-05-14	61.210	62.320	60.300	61.000	60.874	3,370,700
2025-05-13	61.260	62.070	60.030	60.160	60.036	2,568,900
2025-05-12	60.880	61.160	59.960	60.770	60.645	2,471,619
2025-05-09	61.600	61.600	59.510	59.960	59.836	2,622,300
2025-05-08	62.180	62.500	61.280	61.610	61.483	3,128,905
2025-05-07	63.220	63.980	61.060	61.850	61.722	6,748,824
2025-05-06	62.150	64.880	62.080	64.210	64.077	7,541,542
2025-04-30	58.570	63.960	58.500	61.330	61.203	7,625,978
2025-04-29	55.010	56.880	54.870	56.370	56.254	2,893,800
2025-04-28	54.760	57.660	54.760	55.270	55.156	2,938,309
2025-04-25	54.120	55.880	54.000	54.990	54.876	1,867,600
2025-04-24	56.260	56.440	53.430	54.190	54.078	2,300,700
2025-04-23	55.290	56.580	54.160	55.670	55.555	3,183,841

← NewerPage 6 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.