Shenzhen Asiantime International Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	8.890	8.940	8.720	8.800	7.847	1,860,500
2023-07-26	8.770	8.960	8.640	8.900	7.936	2,286,300
2023-07-25	8.650	8.770	8.610	8.760	7.811	2,253,050
2023-07-24	8.490	8.720	8.470	8.660	7.722	1,881,650
2023-07-21	8.440	8.660	8.440	8.530	7.606	1,800,850
2023-07-20	8.660	8.660	8.460	8.560	7.633	1,610,450
2023-07-19	8.580	8.650	8.460	8.570	7.642	998,100
2023-07-18	8.550	8.620	8.440	8.530	7.606	1,506,350
2023-07-17	8.390	8.540	8.310	8.530	7.606	1,703,150
2023-07-14	8.470	8.650	8.380	8.430	7.517	2,234,701
2023-07-13	8.270	8.550	8.180	8.470	7.553	4,086,700
2023-07-12	8.360	8.480	8.180	8.230	7.339	1,897,350
2023-07-11	8.180	8.380	8.140	8.270	7.374	1,795,200
2023-07-10	8.100	8.260	7.960	8.170	7.285	2,020,750
2023-07-07	8.090	8.150	7.960	8.040	7.169	1,131,900
2023-07-06	8.130	8.130	7.950	8.050	7.178	1,708,562
2023-07-05	8.000	8.210	7.970	8.120	7.241	2,323,000
2023-07-04	8.150	8.150	8.000	8.050	7.178	1,608,550
2023-07-03	7.930	8.150	7.930	8.100	7.223	2,237,000
2023-06-30	7.580	7.940	7.580	7.930	7.071	2,136,000
2023-06-29	7.460	7.700	7.460	7.690	6.857	1,815,950
2023-06-28	7.490	7.570	7.400	7.530	6.715	2,642,300
2023-06-27	7.180	7.510	7.170	7.500	6.688	2,738,500
2023-06-26	7.220	7.280	7.140	7.200	6.420	2,500,250
2023-06-21	7.270	7.330	7.200	7.220	6.438	2,623,850
2023-06-20	7.400	7.410	7.210	7.250	6.465	2,971,700
2023-06-19	7.570	7.590	7.400	7.410	6.607	3,149,350
2023-06-16	7.730	7.750	7.530	7.570	6.750	3,796,450
2023-06-15	8.280	8.320	7.720	7.870	7.018	4,179,700
2023-06-14	7.920	8.330	7.920	8.270	7.374	3,641,350
2023-06-13	7.950	7.980	7.800	7.930	7.071	1,148,600
2023-06-12	7.890	7.980	7.760	7.950	7.089	1,253,450
2023-06-09	8.050	8.170	7.900	7.930	7.071	1,623,563
2023-06-08	7.870	8.230	7.870	8.100	7.223	2,190,200
2023-06-07	7.850	8.020	7.780	7.930	7.071	966,950
2023-06-06	7.930	8.050	7.840	7.860	7.009	1,135,250
2023-06-05	7.950	7.990	7.850	7.930	7.071	1,214,126
2023-06-02	7.820	7.910	7.780	7.840	6.991	1,246,250
2023-06-01	8.100	8.100	7.780	7.820	6.973	1,678,650
2023-05-31	8.170	8.180	8.010	8.020	7.151	1,042,950
2023-05-30	8.160	8.190	7.960	8.180	7.294	1,453,950
2023-05-29	8.240	8.240	8.040	8.070	7.196	1,492,100
2023-05-26	8.200	8.200	8.040	8.170	7.285	1,038,162
2023-05-25	8.160	8.230	8.050	8.180	7.294	1,415,300
2023-05-24	8.110	8.230	8.000	8.190	7.303	1,537,092
2023-05-23	8.110	8.190	7.910	8.050	7.178	1,288,620
2023-05-22	8.040	8.140	8.000	8.060	7.187	1,269,320
2023-05-19	8.060	8.120	7.990	8.060	7.187	1,015,070
2023-05-18	8.070	8.140	8.050	8.100	7.223	1,229,200
2023-05-17	7.950	8.110	7.890	8.070	7.196	1,680,500
2023-05-16	7.970	8.070	7.850	7.920	7.062	1,523,057
2023-05-15	7.970	8.030	7.790	7.970	7.107	1,148,972
2023-05-12	7.950	8.050	7.910	7.990	7.125	1,423,650
2023-05-11	7.840	8.000	7.790	7.980	7.116	1,509,550
2023-05-10	7.700	7.900	7.690	7.840	6.991	1,779,550
2023-05-09	7.770	7.910	7.730	7.740	6.902	1,643,500
2023-05-08	7.800	7.930	7.750	7.840	6.991	2,017,103
2023-05-05	7.630	7.870	7.570	7.810	6.964	2,640,127
2023-05-04	7.390	7.640	7.380	7.630	6.804	2,371,011
2023-04-28	7.220	7.380	7.130	7.360	6.563	1,210,470

← NewerPage 14 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.