Beijing Asiacom Information Technology Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 64.510 | 66.780 | 62.950 | 65.800 | 65.664 | 5,695,700 |
| 2025-01-17 | 66.000 | 66.000 | 62.920 | 63.900 | 63.768 | 6,912,458 |
| 2025-01-16 | 70.500 | 70.500 | 66.460 | 67.630 | 67.490 | 9,020,337 |
| 2025-01-15 | 62.810 | 64.850 | 62.000 | 63.730 | 63.598 | 4,890,322 |
| 2025-01-14 | 61.270 | 63.500 | 60.090 | 63.310 | 63.179 | 5,353,543 |
| 2025-01-13 | 57.930 | 59.650 | 56.600 | 59.300 | 59.178 | 3,015,125 |
| 2025-01-10 | 62.050 | 63.000 | 59.400 | 59.400 | 59.277 | 4,419,100 |
| 2025-01-09 | 59.600 | 62.990 | 59.600 | 61.730 | 61.603 | 4,514,564 |
| 2025-01-08 | 59.980 | 61.120 | 57.210 | 60.640 | 60.515 | 4,405,427 |
| 2025-01-07 | 59.290 | 60.880 | 58.600 | 60.880 | 60.754 | 3,972,565 |
| 2025-01-06 | 61.020 | 61.970 | 57.010 | 58.700 | 58.579 | 4,588,400 |
| 2025-01-03 | 67.000 | 67.870 | 61.110 | 61.160 | 61.034 | 6,047,011 |
| 2025-01-02 | 67.550 | 69.910 | 65.770 | 67.990 | 67.850 | 5,398,325 |
| 2024-12-31 | 75.090 | 77.200 | 68.500 | 68.570 | 68.428 | 6,973,902 |
| 2024-12-30 | 75.200 | 77.100 | 74.000 | 75.090 | 74.935 | 6,564,640 |
| 2024-12-27 | 75.870 | 77.500 | 73.360 | 73.630 | 73.478 | 7,535,200 |
| 2024-12-26 | 75.000 | 79.520 | 72.400 | 76.980 | 76.821 | 9,386,110 |
| 2024-12-25 | 72.260 | 75.670 | 71.830 | 74.900 | 74.745 | 8,397,400 |
| 2024-12-24 | 74.300 | 75.290 | 70.980 | 73.120 | 72.969 | 6,756,195 |
| 2024-12-23 | 76.580 | 78.760 | 72.880 | 73.860 | 73.707 | 9,713,198 |
| 2024-12-20 | 76.970 | 79.700 | 74.550 | 76.060 | 75.903 | 16,511,426 |
| 2024-12-19 | 68.350 | 80.810 | 67.990 | 80.810 | 80.643 | 15,093,928 |
| 2024-12-18 | 65.500 | 69.180 | 63.510 | 67.340 | 67.201 | 6,736,101 |
| 2024-12-17 | 67.170 | 69.890 | 64.460 | 65.300 | 65.165 | 6,120,080 |
| 2024-12-16 | 73.520 | 74.970 | 66.660 | 67.780 | 67.640 | 10,046,227 |
| 2024-12-13 | 73.290 | 78.880 | 72.560 | 72.950 | 72.799 | 14,182,435 |
| 2024-12-12 | 80.160 | 81.800 | 70.800 | 72.800 | 72.650 | 16,834,704 |
| 2024-12-11 | 66.100 | 75.850 | 65.300 | 75.850 | 75.693 | 17,321,801 |
| 2024-12-10 | 64.990 | 64.990 | 61.990 | 63.210 | 63.079 | 5,186,011 |
| 2024-12-09 | 59.940 | 62.780 | 59.500 | 61.830 | 61.702 | 4,235,591 |
| 2024-12-06 | 59.590 | 60.980 | 58.860 | 60.260 | 60.136 | 3,009,300 |
| 2024-12-05 | 59.000 | 60.720 | 59.000 | 59.840 | 59.716 | 2,764,027 |
| 2024-12-04 | 59.350 | 60.190 | 58.030 | 58.380 | 58.259 | 2,282,000 |
| 2024-12-03 | 60.360 | 61.390 | 59.020 | 59.830 | 59.706 | 2,519,979 |
| 2024-12-02 | 59.730 | 61.370 | 59.350 | 60.660 | 60.535 | 3,157,731 |
| 2024-11-29 | 57.160 | 61.770 | 57.060 | 60.200 | 60.076 | 3,802,863 |
| 2024-11-28 | 59.060 | 59.750 | 57.630 | 57.770 | 57.651 | 2,403,111 |
| 2024-11-27 | 57.010 | 59.060 | 55.410 | 59.010 | 58.888 | 2,493,179 |
| 2024-11-26 | 58.410 | 59.500 | 57.350 | 57.350 | 57.232 | 2,495,464 |
| 2024-11-25 | 61.940 | 61.940 | 57.330 | 59.410 | 59.287 | 4,403,182 |
| 2024-11-22 | 63.820 | 68.600 | 61.750 | 62.160 | 62.032 | 6,870,033 |
| 2024-11-21 | 59.940 | 62.530 | 59.180 | 61.770 | 61.642 | 3,582,665 |
| 2024-11-20 | 59.710 | 61.660 | 59.100 | 60.520 | 60.395 | 2,722,197 |
| 2024-11-19 | 58.370 | 59.970 | 57.330 | 59.810 | 59.687 | 2,928,385 |
| 2024-11-18 | 65.030 | 66.500 | 57.800 | 58.370 | 58.249 | 4,367,164 |
| 2024-11-15 | 65.380 | 67.260 | 64.010 | 64.560 | 64.427 | 3,940,330 |
| 2024-11-14 | 67.800 | 69.600 | 65.350 | 65.380 | 65.245 | 3,470,898 |
| 2024-11-13 | 66.410 | 69.230 | 65.700 | 68.770 | 68.628 | 4,222,265 |
| 2024-11-12 | 69.990 | 70.100 | 66.000 | 67.410 | 67.271 | 5,122,479 |
| 2024-11-11 | 66.030 | 71.890 | 66.030 | 70.020 | 69.875 | 5,571,653 |
| 2024-11-08 | 67.000 | 68.490 | 65.700 | 67.280 | 67.141 | 5,334,164 |
| 2024-11-07 | 63.900 | 66.980 | 63.010 | 66.210 | 66.073 | 5,572,308 |
| 2024-11-06 | 64.230 | 65.550 | 62.620 | 64.470 | 64.337 | 5,689,884 |
| 2024-11-05 | 61.020 | 65.630 | 60.830 | 64.150 | 64.018 | 5,602,297 |
| 2024-11-04 | 60.000 | 61.600 | 59.300 | 60.580 | 60.455 | 4,584,042 |
| 2024-11-01 | 68.100 | 69.000 | 60.510 | 61.190 | 61.064 | 7,275,675 |
| 2024-10-31 | 70.790 | 73.780 | 69.330 | 69.410 | 69.267 | 6,588,436 |
| 2024-10-30 | 68.360 | 70.480 | 67.030 | 70.370 | 70.225 | 5,972,890 |
| 2024-10-29 | 71.960 | 73.470 | 70.490 | 70.840 | 70.694 | 8,021,833 |
| 2024-10-28 | 70.450 | 81.890 | 67.590 | 75.030 | 74.875 | 12,168,964 |
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.