Shenzhen Asiantime International Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	6.200	6.340	6.160	6.180	5.671	4,068,800
2024-07-23	6.320	6.540	6.320	6.320	5.800	4,563,750
2024-07-22	6.290	6.420	6.220	6.360	5.837	4,004,150
2024-07-19	6.370	6.440	6.270	6.380	5.855	4,532,900
2024-07-18	6.420	6.480	6.100	6.400	5.873	9,362,466
2024-07-17	6.730	6.730	6.580	6.590	6.048	9,145,500
2024-07-16	6.970	7.030	6.700	6.850	6.286	10,932,150
2024-07-15	7.150	7.380	6.870	6.930	6.360	18,333,250
2024-07-12	6.870	7.170	6.700	7.170	6.580	7,178,400
2024-07-11	6.350	6.560	6.280	6.520	5.983	3,914,716
2024-07-10	6.350	6.380	6.190	6.260	5.745	2,504,150
2024-07-09	6.370	6.400	6.140	6.350	5.827	4,218,500
2024-07-08	6.660	6.680	6.300	6.370	5.846	3,331,450
2024-07-05	6.460	6.620	6.380	6.590	6.048	2,845,850
2024-07-04	6.700	6.770	6.450	6.460	5.928	3,235,050
2024-07-03	6.830	6.900	6.680	6.700	6.149	3,194,200
2024-07-02	6.760	6.960	6.690	6.850	6.286	4,656,650
2024-07-01	6.690	6.930	6.620	6.760	6.204	5,012,450
2024-06-28	6.800	6.800	6.550	6.660	6.112	3,653,600
2024-06-27	6.770	6.850	6.610	6.650	6.103	2,871,250
2024-06-26	6.560	6.780	6.380	6.730	6.176	4,094,250
2024-06-25	6.510	6.670	6.480	6.580	6.038	4,288,850
2024-06-24	6.770	6.830	6.440	6.450	5.919	6,470,700
2024-06-21	6.630	6.940	6.570	6.820	6.259	5,670,900
2024-06-20	6.880	6.900	6.600	6.630	6.084	5,649,850
2024-06-19	6.830	7.100	6.740	6.970	6.396	7,075,600
2024-06-18	6.590	6.840	6.500	6.780	6.222	5,988,450
2024-06-17	6.880	6.930	6.590	6.610	6.066	6,253,750
2024-06-14	6.650	6.860	6.540	6.830	6.268	5,881,300
2024-06-13	6.990	7.130	6.660	6.720	6.167	7,843,803
2024-06-12	7.000	7.050	6.790	6.920	6.350	9,087,122
2024-06-11	6.440	7.130	6.220	6.910	6.341	17,809,289
2024-06-07	6.640	6.980	6.640	6.650	6.103	20,153,939
2024-06-06	7.380	7.450	7.380	7.380	6.773	3,368,550
2024-06-05	8.400	9.100	7.900	8.200	7.525	28,430,490
2024-06-04	8.000	8.320	7.930	8.320	7.635	11,696,390
2024-06-03	6.870	7.560	6.750	7.560	6.938	7,887,850
2024-05-31	6.970	6.970	6.640	6.870	6.305	1,845,200
2024-05-30	6.900	7.030	6.850	6.870	6.305	1,671,850
2024-05-29	6.950	7.000	6.820	6.900	6.332	1,754,700
2024-05-28	7.130	7.250	7.020	7.060	6.295	2,182,800
2024-05-27	7.100	7.210	6.980	7.110	6.340	2,173,700
2024-05-24	7.190	7.230	7.030	7.100	6.331	2,229,550
2024-05-23	7.360	7.400	7.110	7.200	6.420	3,713,100
2024-05-22	7.370	7.600	7.290	7.390	6.590	4,393,850
2024-05-21	7.340	7.460	7.210	7.320	6.527	3,322,900
2024-05-20	7.400	7.420	7.300	7.350	6.554	3,844,492
2024-05-17	7.500	7.540	7.250	7.410	6.607	6,505,031
2024-05-16	7.260	7.520	7.260	7.520	6.706	7,943,560
2024-05-15	7.160	7.430	7.100	7.320	6.527	5,465,078
2024-05-14	6.950	7.230	6.950	7.190	6.411	4,603,978
2024-05-13	7.040	7.040	6.750	6.910	6.162	3,905,400
2024-05-10	7.140	7.140	6.990	7.060	6.295	3,034,500
2024-05-09	7.010	7.120	6.970	7.080	6.313	3,656,771
2024-05-08	7.160	7.200	7.000	7.000	6.242	4,286,970
2024-05-07	7.110	7.300	7.040	7.140	6.367	8,626,897
2024-05-06	7.410	7.410	6.940	7.190	6.411	16,880,080
2024-04-30	7.270	7.280	7.270	7.280	6.492	6,575,850
2024-04-29	6.310	6.630	6.200	6.620	5.903	6,363,686
2024-04-26	6.650	6.680	6.360	6.400	5.707	7,308,450

← NewerPage 10 of 21 · 1,216 trading daysOlder →

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.