Shenzhen Asiantime International Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 6.380 | 6.820 | 6.280 | 6.740 | 6.010 | 8,385,850 |
| 2024-04-24 | 6.140 | 6.530 | 6.070 | 6.490 | 5.787 | 6,021,960 |
| 2024-04-23 | 5.920 | 6.380 | 5.860 | 6.240 | 5.564 | 5,011,050 |
| 2024-04-22 | 6.010 | 6.070 | 5.720 | 5.950 | 5.306 | 3,735,500 |
| 2024-04-19 | 6.050 | 6.120 | 5.860 | 6.020 | 5.368 | 3,156,400 |
| 2024-04-18 | 6.220 | 6.220 | 5.800 | 5.980 | 5.332 | 4,880,696 |
| 2024-04-17 | 5.390 | 5.930 | 5.330 | 5.930 | 5.288 | 3,183,200 |
| 2024-04-16 | 5.870 | 5.890 | 5.390 | 5.390 | 4.806 | 5,367,850 |
| 2024-04-15 | 6.570 | 6.660 | 5.990 | 5.990 | 5.341 | 5,476,900 |
| 2024-04-12 | 6.780 | 6.850 | 6.610 | 6.650 | 5.930 | 2,372,821 |
| 2024-04-11 | 6.670 | 6.900 | 6.550 | 6.770 | 6.037 | 3,973,871 |
| 2024-04-10 | 6.920 | 6.940 | 6.570 | 6.670 | 5.948 | 4,832,450 |
| 2024-04-09 | 6.900 | 7.000 | 6.830 | 6.920 | 6.171 | 3,492,326 |
| 2024-04-08 | 7.190 | 7.230 | 6.820 | 6.860 | 6.117 | 4,147,146 |
| 2024-04-03 | 7.230 | 7.250 | 7.060 | 7.180 | 6.402 | 3,130,300 |
| 2024-04-02 | 7.190 | 7.290 | 7.180 | 7.220 | 6.438 | 3,367,526 |
| 2024-04-01 | 7.160 | 7.270 | 7.140 | 7.230 | 6.447 | 3,680,021 |
| 2024-03-29 | 6.970 | 7.180 | 6.930 | 7.160 | 6.385 | 5,327,644 |
| 2024-03-28 | 6.750 | 7.050 | 6.740 | 6.960 | 6.206 | 4,865,228 |
| 2024-03-27 | 7.000 | 7.030 | 6.740 | 6.750 | 6.019 | 4,130,880 |
| 2024-03-26 | 6.920 | 7.040 | 6.680 | 7.040 | 6.278 | 6,415,996 |
| 2024-03-25 | 7.160 | 7.220 | 6.910 | 6.980 | 6.224 | 5,627,794 |
| 2024-03-22 | 7.220 | 7.260 | 7.080 | 7.120 | 6.349 | 6,147,030 |
| 2024-03-21 | 7.420 | 7.480 | 7.150 | 7.230 | 6.447 | 10,324,360 |
| 2024-03-20 | 7.320 | 7.440 | 7.240 | 7.380 | 6.581 | 12,716,800 |
| 2024-03-19 | 7.530 | 8.000 | 7.360 | 7.630 | 6.804 | 19,621,211 |
| 2024-03-18 | 8.480 | 8.480 | 7.350 | 7.350 | 6.554 | 20,118,039 |
| 2024-03-15 | 7.700 | 7.740 | 7.410 | 7.740 | 6.902 | 5,615,444 |
| 2024-03-14 | 6.660 | 7.040 | 6.410 | 7.040 | 6.278 | 5,249,050 |
| 2024-03-13 | 6.460 | 6.480 | 6.300 | 6.400 | 5.707 | 2,920,000 |
| 2024-03-12 | 6.240 | 6.450 | 6.230 | 6.430 | 5.734 | 3,772,887 |
| 2024-03-11 | 6.140 | 6.240 | 6.080 | 6.230 | 5.555 | 2,779,300 |
| 2024-03-08 | 6.090 | 6.330 | 6.050 | 6.120 | 5.457 | 2,785,400 |
| 2024-03-07 | 6.130 | 6.300 | 6.080 | 6.100 | 5.439 | 3,642,400 |
| 2024-03-06 | 5.920 | 6.140 | 5.900 | 6.080 | 5.422 | 4,444,900 |
| 2024-03-05 | 6.180 | 6.180 | 5.910 | 5.930 | 5.288 | 4,494,500 |
| 2024-03-04 | 6.300 | 6.460 | 6.020 | 6.190 | 5.520 | 4,731,050 |
| 2024-03-01 | 6.370 | 6.650 | 6.160 | 6.320 | 5.636 | 4,435,481 |
| 2024-02-29 | 5.920 | 6.400 | 5.920 | 6.370 | 5.680 | 5,909,100 |
| 2024-02-28 | 6.920 | 7.090 | 6.190 | 6.190 | 5.520 | 9,448,100 |
| 2024-02-27 | 6.660 | 6.880 | 6.600 | 6.880 | 6.135 | 4,346,417 |
| 2024-02-26 | 6.550 | 6.850 | 6.430 | 6.680 | 5.957 | 6,294,459 |
| 2024-02-23 | 6.430 | 6.570 | 6.340 | 6.550 | 5.841 | 7,395,150 |
| 2024-02-22 | 6.230 | 6.540 | 6.200 | 6.430 | 5.734 | 10,762,100 |
| 2024-02-21 | 5.640 | 6.380 | 5.640 | 6.380 | 5.689 | 9,444,846 |
| 2024-02-20 | 5.490 | 5.860 | 5.340 | 5.800 | 5.172 | 10,852,190 |
| 2024-02-19 | 5.280 | 5.510 | 5.200 | 5.510 | 4.913 | 10,928,710 |
| 2024-02-08 | 4.700 | 5.450 | 4.460 | 5.330 | 4.753 | 14,983,560 |
| 2024-02-07 | 5.500 | 5.500 | 4.950 | 4.950 | 4.414 | 5,900,000 |
| 2024-02-06 | 5.650 | 5.670 | 5.500 | 5.500 | 4.904 | 6,688,700 |
| 2024-02-05 | 6.340 | 6.710 | 6.110 | 6.110 | 5.448 | 2,656,900 |
| 2024-02-02 | 7.310 | 7.600 | 6.660 | 6.790 | 6.055 | 6,522,950 |
| 2024-02-01 | 7.800 | 7.930 | 7.230 | 7.400 | 6.599 | 7,514,189 |
| 2024-01-31 | 8.700 | 8.810 | 7.950 | 8.000 | 7.134 | 5,675,050 |
| 2024-01-30 | 9.660 | 9.660 | 8.730 | 8.810 | 7.856 | 3,070,700 |
| 2024-01-29 | 9.740 | 9.740 | 9.160 | 9.220 | 8.221 | 3,254,300 |
| 2024-01-26 | 9.430 | 9.730 | 9.280 | 9.550 | 8.516 | 2,513,517 |
| 2024-01-25 | 8.840 | 9.360 | 8.770 | 9.360 | 8.346 | 3,444,150 |
| 2024-01-24 | 8.430 | 8.760 | 8.330 | 8.720 | 7.776 | 3,900,150 |
| 2024-01-23 | 8.610 | 8.690 | 8.250 | 8.400 | 7.490 | 3,712,400 |
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.