Beijing Asiacom Information Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	55.290	56.580	54.160	55.670	55.555	3,183,841
2025-04-22	56.260	56.560	55.420	55.480	55.365	1,397,400
2025-04-21	54.010	56.210	53.600	56.210	56.094	1,765,200
2025-04-18	54.490	55.490	53.860	54.320	54.208	1,217,500
2025-04-17	54.080	55.950	54.080	54.620	54.507	1,619,200
2025-04-16	56.120	56.600	53.260	54.710	54.597	2,028,500
2025-04-15	56.800	56.800	55.400	56.000	55.884	1,523,220
2025-04-14	56.570	57.120	56.070	56.480	56.363	2,037,700
2025-04-11	54.000	56.280	53.010	55.570	55.455	2,372,200
2025-04-10	54.830	56.490	54.680	54.790	54.677	2,843,367
2025-04-09	50.100	53.470	47.000	52.930	52.821	3,065,945
2025-04-08	50.000	52.850	48.720	50.980	50.875	2,915,341
2025-04-07	57.110	59.200	49.670	49.670	49.567	3,158,200
2025-04-03	62.160	63.380	61.190	62.090	61.962	1,366,300
2025-04-02	62.500	64.100	62.260	63.070	62.940	1,395,800
2025-04-01	63.280	63.900	62.340	62.800	62.670	1,673,000
2025-03-31	61.620	63.520	60.830	63.280	63.149	2,072,319
2025-03-28	63.610	64.800	62.490	62.560	62.431	2,028,290
2025-03-27	64.100	64.990	63.400	63.660	63.529	1,876,090
2025-03-26	63.880	64.800	63.330	64.130	63.998	1,710,200
2025-03-25	66.430	66.700	63.410	63.900	63.768	2,204,870
2025-03-24	68.010	68.600	64.200	66.210	66.073	3,264,621
2025-03-21	71.230	71.230	68.260	68.580	68.438	2,978,485
2025-03-20	71.100	72.750	70.000	70.860	70.714	2,631,703
2025-03-19	72.770	73.790	71.220	71.690	71.542	2,858,619
2025-03-18	73.220	74.500	72.500	73.550	73.398	3,783,831
2025-03-17	72.030	73.660	70.410	73.150	72.999	4,059,025
2025-03-14	70.800	72.220	69.110	71.580	71.432	4,846,503
2025-03-13	77.920	77.990	71.330	71.500	71.352	10,540,129
2025-03-12	82.180	85.660	81.600	82.020	81.851	7,893,231
2025-03-11	82.000	82.500	79.210	80.930	80.763	6,127,813
2025-03-10	82.450	87.450	81.500	84.110	83.936	7,364,268
2025-03-07	79.720	88.880	78.810	84.560	84.385	10,403,217
2025-03-06	81.700	82.150	79.560	81.300	81.132	6,253,892
2025-03-05	77.210	79.550	75.610	79.190	79.026	4,679,950
2025-03-04	74.030	77.550	73.800	76.900	76.741	3,398,558
2025-03-03	77.820	79.310	75.000	76.060	75.903	4,838,597
2025-02-28	87.000	87.000	75.750	77.200	77.041	7,398,681
2025-02-27	85.480	89.180	82.740	88.000	87.818	7,600,209
2025-02-26	85.390	86.300	82.340	86.130	85.952	7,185,528
2025-02-25	83.890	86.900	83.100	84.370	84.196	8,787,823
2025-02-24	84.380	91.850	82.580	89.250	89.066	11,318,691
2025-02-21	81.000	88.880	80.100	86.090	85.912	14,502,870
2025-02-20	79.090	79.700	76.070	77.850	77.689	6,793,428
2025-02-19	77.600	79.880	76.560	79.880	79.715	6,676,412
2025-02-18	80.020	82.240	76.400	76.800	76.641	8,436,203
2025-02-17	85.800	89.660	81.470	82.970	82.799	12,564,690
2025-02-14	76.070	85.000	73.800	80.300	80.134	13,358,385
2025-02-13	78.660	81.860	74.990	79.100	78.937	12,987,629
2025-02-12	77.420	85.090	75.500	76.260	76.103	13,532,351
2025-02-11	73.000	74.380	72.300	72.630	72.480	6,137,315
2025-02-10	75.660	77.000	73.280	74.650	74.496	8,627,531
2025-02-07	71.000	75.590	70.570	73.000	72.849	9,546,207
2025-02-06	69.010	71.500	68.140	70.780	70.634	6,945,719
2025-02-05	67.800	70.650	67.100	69.950	69.806	8,025,619
2025-01-27	68.500	69.370	64.800	65.150	65.015	4,726,886
2025-01-24	65.000	68.450	64.630	68.450	68.309	5,703,300
2025-01-23	68.000	69.470	65.620	65.620	65.485	5,626,250
2025-01-22	66.020	69.330	65.820	67.550	67.411	5,866,200
2025-01-21	67.500	68.640	65.710	67.280	67.141	5,943,800

← NewerPage 7 of 21 · 1,214 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.