Shenzhen Asiantime International Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	20.500	21.730	20.420	20.870	20.870	21,152,250
2026-10-16	19.850	21.270	19.720	20.870	20.870	22,362,489
2026-10-15	20.500	20.580	19.140	19.700	19.700	25,090,900
2026-10-14	20.700	21.910	19.800	20.700	20.700	37,732,340
2026-10-13	18.390	20.270	17.900	20.270	20.270	25,766,807
2026-10-12	18.720	19.590	17.790	18.430	18.430	30,764,961
2026-10-09	16.730	18.400	16.270	18.400	18.400	20,672,859
2026-10-08	16.910	17.140	16.620	16.730	16.730	13,175,899
2026-09-30	16.610	17.050	16.260	16.970	16.970	13,102,355
2026-09-29	15.870	16.680	15.870	16.420	16.420	10,513,951
2026-09-28	16.420	16.440	15.250	15.870	15.870	12,662,703
2026-09-24	17.170	17.200	16.230	16.360	16.360	22,141,150
2026-09-23	17.440	18.000	16.600	17.350	17.150	22,500,900
2026-09-22	16.650	17.380	16.480	17.110	16.913	13,863,440
2026-09-21	15.490	16.720	15.380	16.650	16.458	16,122,050
2026-09-18	15.100	15.510	15.000	15.370	15.193	9,293,981
2026-09-17	14.650	15.230	14.620	15.080	14.906	12,223,181
2026-09-16	14.000	14.780	13.980	14.780	14.610	9,632,300
2026-09-15	13.730	14.220	13.730	14.030	13.868	8,868,300
2026-09-14	13.850	14.030	13.710	13.820	13.661	6,037,860
2026-09-11	14.070	14.220	13.760	14.010	13.849	9,549,700
2026-09-10	14.380	14.550	14.140	14.180	14.017	9,042,300
2026-09-09	14.550	14.850	14.410	14.500	14.333	8,778,003
2026-09-08	14.380	14.770	14.240	14.660	14.491	17,200,311
2026-09-07	15.180	15.290	14.310	14.380	14.214	21,387,350
2026-09-04	15.560	15.950	14.830	14.920	14.748	27,539,219
2026-09-03	14.900	15.850	14.900	15.680	15.499	30,775,324
2026-09-02	13.730	14.730	13.690	14.540	14.372	18,718,881
2026-09-01	13.460	13.930	13.350	13.810	13.651	10,440,705
2026-08-31	13.070	13.730	13.070	13.480	13.325	11,202,550
2026-08-28	13.430	13.650	13.190	13.250	13.097	6,344,400
2026-08-27	12.990	13.340	12.900	13.230	13.078	8,867,350
2026-08-26	13.340	13.370	12.930	13.030	12.880	10,663,900
2026-08-25	13.030	13.450	12.950	13.120	12.969	13,778,728
2026-08-24	13.480	13.840	12.950	13.220	13.068	16,006,628
2026-08-21	13.320	13.560	12.720	13.540	13.384	25,551,285
2026-08-20	12.490	13.320	12.200	13.320	13.167	16,575,609
2026-08-19	11.980	12.450	11.880	12.110	11.970	21,100,352
2026-08-18	11.600	12.290	11.480	12.190	12.050	21,295,686
2026-08-17	11.300	11.610	11.000	11.600	11.466	20,968,221
2026-08-14	10.350	11.300	10.230	11.300	11.170	8,614,100
2026-08-13	10.490	10.490	10.240	10.270	10.152	3,416,600
2026-08-12	10.350	10.510	10.350	10.470	10.349	3,009,100
2026-08-11	10.540	10.540	10.360	10.400	10.280	2,614,500
2026-08-10	10.270	10.600	10.140	10.550	10.428	3,803,600
2026-08-07	10.350	10.370	10.060	10.270	10.152	2,791,300
2026-08-06	10.220	10.440	10.170	10.390	10.270	3,564,450
2026-08-05	10.080	10.480	10.050	10.310	10.191	5,197,900
2026-08-04	10.070	10.240	10.010	10.050	9.934	4,532,719
2026-08-03	10.130	10.250	9.960	10.020	9.905	5,782,400
2026-07-31	9.790	10.180	9.600	10.110	9.994	6,641,903
2026-07-30	9.740	10.070	9.550	9.590	9.480	5,044,300
2026-07-29	9.710	9.940	9.560	9.760	9.648	5,203,800
2026-07-28	9.500	10.010	9.500	9.690	9.578	4,687,400
2026-07-27	9.230	9.650	9.230	9.540	9.430	4,130,200
2026-07-24	9.410	9.450	9.230	9.300	9.193	3,092,000
2026-07-23	9.200	9.500	9.040	9.460	9.351	4,417,700
2026-07-22	9.360	9.510	9.070	9.130	9.025	4,629,600
2026-07-21	9.430	9.600	8.750	9.400	9.292	8,569,911
2026-07-20	10.010	10.310	9.350	9.470	9.361	6,507,150

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-24	0.2000 CNY
2026-05-28	0.1000 CNY
2025-09-25	0.2500 CNY
2025-05-27	0.2000 CNY
2024-09-05	0.2000 CNY
2024-05-29	0.2000 CNY
2022-07-07	0.5000 CNY
2021-06-15	0.4000 CNY
2020-06-03	0.3000 CNY
2019-07-23	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.