Beijing Asiacom Information Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	76.030	76.030	70.300	71.240	71.093	15,707,067
2024-10-24	58.400	69.250	58.400	69.250	69.107	9,698,854
2024-10-23	58.700	60.300	57.470	57.710	57.591	4,756,628
2024-10-22	62.040	62.040	57.630	59.650	59.527	6,894,233
2024-10-21	61.000	65.280	59.070	62.120	61.992	9,940,993
2024-10-18	55.950	60.000	55.300	57.910	57.790	10,174,759
2024-10-17	52.500	59.770	52.500	55.980	55.864	10,454,131
2024-10-16	51.600	53.970	50.650	52.390	52.282	5,020,875
2024-10-15	54.000	58.850	53.000	54.740	54.627	8,338,563
2024-10-14	50.480	54.210	48.350	54.160	54.048	5,531,273
2024-10-11	52.680	54.390	49.380	50.520	50.416	4,922,466
2024-10-10	57.200	58.800	53.880	54.590	54.477	4,681,701
2024-10-09	63.600	64.520	55.600	55.610	55.495	7,757,259
2024-10-08	66.920	66.940	60.000	66.940	66.802	9,695,950
2024-09-30	48.360	55.810	48.360	55.780	55.665	8,875,576
2024-09-27	43.820	47.200	43.500	46.550	46.454	6,204,215
2024-09-26	42.480	43.980	41.900	43.580	43.490	4,571,061
2024-09-25	42.300	43.820	42.300	42.730	42.642	5,284,669
2024-09-24	42.000	43.490	41.390	42.970	42.881	5,112,368
2024-09-23	41.290	43.580	41.290	42.580	42.492	5,831,831
2024-09-20	38.830	40.830	38.780	40.800	40.716	3,868,580
2024-09-19	38.510	39.190	37.810	38.830	38.750	1,602,356
2024-09-18	38.500	39.380	37.310	37.940	37.862	1,694,656
2024-09-13	40.210	40.740	38.500	38.500	38.421	2,845,675
2024-09-12	40.570	41.670	39.690	40.640	40.556	3,308,247
2024-09-11	41.400	41.540	40.440	40.480	40.396	2,607,421
2024-09-10	41.410	42.940	39.670	42.160	42.073	3,888,890
2024-09-09	41.200	42.690	40.960	42.170	42.083	3,184,358
2024-09-06	43.580	43.960	41.100	41.440	41.354	4,153,038
2024-09-05	42.160	43.390	41.350	42.620	42.532	4,698,737
2024-09-04	44.400	45.190	43.110	43.410	43.320	7,362,476
2024-09-03	42.000	46.560	42.000	46.110	46.015	9,872,952
2024-09-02	40.670	44.990	40.670	42.400	42.312	7,115,694
2024-08-30	38.340	41.550	38.340	40.500	40.416	3,496,914
2024-08-29	38.560	39.850	38.200	38.710	38.630	2,766,300
2024-08-28	40.000	40.970	38.020	39.130	39.049	4,280,093
2024-08-27	39.620	41.500	39.000	40.680	40.596	3,812,117
2024-08-26	39.290	40.880	39.180	40.010	39.927	3,282,469
2024-08-23	35.670	41.260	35.550	39.760	39.678	5,184,756
2024-08-22	37.890	37.920	35.640	35.650	35.576	2,038,228
2024-08-21	38.210	38.940	38.110	38.140	38.061	634,000
2024-08-20	39.000	39.080	38.200	38.490	38.411	873,000
2024-08-19	39.090	39.960	39.050	39.070	38.989	1,102,132
2024-08-16	38.500	40.300	38.360	39.480	39.399	2,027,700
2024-08-15	37.920	38.980	37.420	38.580	38.500	1,100,686
2024-08-14	38.360	38.430	37.850	37.920	37.842	542,056
2024-08-13	37.770	38.090	37.600	37.990	37.912	605,506
2024-08-12	38.760	38.970	37.400	37.770	37.692	884,000
2024-08-09	39.010	39.400	38.700	38.760	38.680	657,735
2024-08-08	39.000	39.550	38.500	38.800	38.720	1,148,737
2024-08-07	39.550	40.370	39.550	39.620	39.538	977,543
2024-08-06	39.890	39.920	39.030	39.620	39.538	856,491
2024-08-05	39.800	40.940	38.950	38.970	38.890	1,618,450
2024-08-02	41.300	41.970	40.380	40.470	40.386	1,339,677
2024-08-01	42.200	42.800	41.820	41.960	41.873	1,580,600
2024-07-31	41.150	42.540	41.150	42.400	42.312	2,244,226
2024-07-30	40.860	41.710	40.550	41.190	41.105	1,353,684
2024-07-29	41.350	42.000	40.680	41.750	41.664	1,920,100
2024-07-26	39.860	41.850	39.510	40.940	40.855	1,842,426
2024-07-25	39.760	40.450	38.910	39.610	39.528	1,230,257

← NewerPage 9 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.