Shenzhen Asiantime International Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	9.260	9.260	8.570	8.570	7.642	3,705,950
2024-01-19	9.470	9.490	9.220	9.250	8.248	2,399,400
2024-01-18	9.510	9.640	9.140	9.450	8.427	3,771,500
2024-01-17	9.850	9.900	9.500	9.500	8.471	2,645,300
2024-01-16	9.780	9.950	9.750	9.850	8.783	2,540,600
2024-01-15	9.680	9.860	9.590	9.810	8.748	2,152,600
2024-01-12	9.740	9.920	9.690	9.700	8.649	2,237,000
2024-01-11	9.550	9.870	9.540	9.720	8.667	2,429,650
2024-01-10	9.800	9.820	9.500	9.550	8.516	2,690,250
2024-01-09	9.660	9.860	9.610	9.810	8.748	2,524,950
2024-01-08	9.870	9.890	9.650	9.670	8.623	2,470,800
2024-01-05	9.890	9.960	9.720	9.770	8.712	2,126,450
2024-01-04	9.880	9.930	9.770	9.900	8.828	2,951,014
2024-01-03	10.130	10.250	9.700	9.780	8.721	4,106,250
2024-01-02	9.900	10.180	9.900	10.140	9.042	3,920,364
2023-12-29	9.690	9.890	9.630	9.850	8.783	2,415,200
2023-12-28	9.470	9.700	9.250	9.660	8.614	2,276,400
2023-12-27	9.450	9.470	9.280	9.430	8.409	1,256,550
2023-12-26	9.500	9.530	9.290	9.330	8.320	1,686,650
2023-12-25	9.660	9.660	9.360	9.470	8.444	1,830,900
2023-12-22	9.750	9.830	9.620	9.650	8.605	2,061,903
2023-12-21	9.570	9.750	9.480	9.740	8.685	1,917,350
2023-12-20	9.610	9.780	9.580	9.630	8.587	2,048,250
2023-12-19	9.720	9.720	9.480	9.620	8.578	1,429,150
2023-12-18	9.670	9.850	9.540	9.640	8.596	2,066,137
2023-12-15	9.750	9.910	9.680	9.710	8.658	1,680,387
2023-12-14	9.760	9.900	9.670	9.860	8.792	2,100,700
2023-12-13	9.770	9.820	9.620	9.750	8.694	1,921,650
2023-12-12	9.550	9.720	9.430	9.700	8.649	2,665,750
2023-12-11	9.340	9.570	9.260	9.540	8.507	3,499,121
2023-12-08	9.610	9.790	9.340	9.390	8.373	2,917,771
2023-12-07	9.730	9.820	9.590	9.610	8.569	2,388,621
2023-12-06	9.630	9.740	9.460	9.740	8.685	1,667,249
2023-12-05	9.750	9.770	9.530	9.620	8.578	1,531,034
2023-12-04	9.660	9.750	9.550	9.670	8.623	1,888,100
2023-12-01	9.690	9.730	9.520	9.630	8.587	1,656,988
2023-11-30	9.690	9.720	9.500	9.670	8.623	1,733,000
2023-11-29	9.770	9.820	9.640	9.690	8.641	1,476,400
2023-11-28	9.630	10.000	9.580	9.770	8.712	2,152,999
2023-11-27	9.490	9.780	9.490	9.660	8.614	2,893,250
2023-11-24	9.690	9.820	9.540	9.570	8.534	1,812,742
2023-11-23	9.490	9.620	9.480	9.590	8.551	2,115,250
2023-11-22	9.550	9.690	9.470	9.490	8.462	2,944,050
2023-11-21	9.530	9.670	9.490	9.550	8.516	1,625,550
2023-11-20	9.420	9.580	9.420	9.550	8.516	1,856,800
2023-11-17	9.450	9.560	9.420	9.450	8.427	1,878,791
2023-11-16	9.480	9.620	9.440	9.450	8.427	2,361,815
2023-11-15	9.600	9.690	9.450	9.470	8.444	2,023,550
2023-11-14	9.440	9.590	9.360	9.510	8.480	2,440,191
2023-11-13	9.230	9.430	9.150	9.410	8.391	4,440,150
2023-11-10	9.510	9.510	9.100	9.150	8.159	5,419,100
2023-11-09	9.370	9.680	9.370	9.650	8.605	4,395,192
2023-11-08	9.310	9.470	9.300	9.400	8.382	1,861,033
2023-11-07	9.230	9.360	9.120	9.350	8.337	2,506,417
2023-11-06	9.110	9.200	8.990	9.200	8.204	2,886,400
2023-11-03	8.900	9.000	8.890	8.980	8.007	2,283,400
2023-11-02	8.920	9.000	8.850	8.920	7.954	2,417,500
2023-11-01	8.900	8.990	8.800	8.950	7.981	2,676,100
2023-10-31	8.700	8.890	8.700	8.840	7.883	2,618,500
2023-10-30	8.640	8.870	8.610	8.700	7.758	1,741,900

← NewerPage 12 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.