Shenzhen Asiantime International Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	7.220	7.380	7.130	7.360	6.563	1,210,470
2023-04-27	7.150	7.310	7.090	7.200	6.420	1,352,550
2023-04-26	7.050	7.210	6.960	7.130	6.358	1,360,100
2023-04-25	7.060	7.090	6.930	7.080	6.313	1,700,120
2023-04-24	7.070	7.170	6.930	7.090	6.322	1,347,650
2023-04-21	7.200	7.290	7.080	7.080	6.313	1,234,950
2023-04-20	7.250	7.290	7.150	7.240	6.456	970,428
2023-04-19	7.310	7.340	7.210	7.230	6.447	947,457
2023-04-18	7.380	7.380	7.260	7.320	6.527	809,450
2023-04-17	7.310	7.500	7.300	7.380	6.581	1,481,150
2023-04-14	7.410	7.450	7.290	7.300	6.509	1,439,050
2023-04-13	7.360	7.440	7.300	7.400	6.599	1,600,350
2023-04-12	7.260	7.350	7.230	7.320	6.527	1,308,500
2023-04-11	7.240	7.300	7.160	7.250	6.465	1,871,399
2023-04-10	7.470	7.470	7.200	7.240	6.456	2,529,669
2023-04-07	7.420	7.520	7.380	7.480	6.670	839,100
2023-04-06	7.580	7.590	7.360	7.420	6.616	1,276,700
2023-04-04	7.640	7.690	7.530	7.580	6.759	1,245,450
2023-04-03	7.640	7.640	7.500	7.580	6.759	1,216,400
2023-03-31	7.610	7.670	7.590	7.640	6.813	958,850
2023-03-30	7.710	7.740	7.540	7.600	6.777	1,420,200
2023-03-29	7.820	7.850	7.700	7.710	6.875	1,712,250
2023-03-28	8.050	8.050	7.800	7.830	6.982	1,917,632
2023-03-27	8.150	8.150	7.920	7.980	7.116	2,269,020
2023-03-24	8.270	8.270	8.100	8.100	7.223	2,984,400
2023-03-23	8.340	8.340	8.180	8.220	7.330	2,970,650
2023-03-22	8.410	8.540	8.280	8.390	7.481	4,941,322
2023-03-21	8.310	8.600	8.240	8.370	7.464	5,985,520
2023-03-20	8.370	8.630	8.200	8.280	7.383	7,180,929
2023-03-17	8.100	8.860	8.040	8.370	7.464	6,988,048
2023-03-16	8.230	8.230	8.030	8.050	7.178	1,509,850
2023-03-15	8.000	8.230	7.930	8.180	7.294	1,486,400
2023-03-14	8.160	8.170	7.900	7.940	7.080	2,118,450
2023-03-13	8.180	8.350	8.100	8.160	7.276	1,470,050
2023-03-10	8.340	8.420	8.120	8.160	7.276	1,831,850
2023-03-09	8.270	8.430	8.190	8.420	7.508	2,561,790
2023-03-08	8.120	8.440	8.020	8.270	7.374	2,238,050
2023-03-07	8.100	8.240	8.040	8.050	7.178	1,310,477
2023-03-06	8.180	8.220	8.090	8.130	7.250	1,209,350
2023-03-03	8.280	8.280	8.140	8.170	7.285	888,550
2023-03-02	8.350	8.350	8.170	8.180	7.294	1,101,800
2023-03-01	8.060	8.290	8.050	8.230	7.339	2,700,850
2023-02-28	7.980	8.100	7.970	8.050	7.178	979,600
2023-02-27	8.140	8.160	7.950	7.970	7.107	1,151,600
2023-02-24	8.100	8.300	8.010	8.100	7.223	1,285,870
2023-02-23	8.090	8.180	8.040	8.060	7.187	1,095,150
2023-02-22	8.010	8.150	7.950	8.090	7.214	1,175,599
2023-02-21	8.040	8.090	7.970	8.050	7.178	844,950
2023-02-20	8.050	8.070	7.890	8.000	7.134	1,446,348
2023-02-17	7.960	8.110	7.920	7.980	7.116	1,061,700
2023-02-16	8.240	8.250	7.840	7.940	7.080	1,581,950
2023-02-15	8.180	8.250	8.130	8.170	7.285	1,367,450
2023-02-14	8.160	8.270	8.110	8.150	7.267	1,115,900
2023-02-13	8.180	8.180	8.090	8.130	7.250	1,381,450
2023-02-10	8.080	8.270	8.070	8.130	7.250	2,075,250
2023-02-09	8.000	8.120	8.000	8.080	7.205	919,850
2023-02-08	8.130	8.140	8.000	8.050	7.178	907,100
2023-02-07	8.000	8.100	7.950	8.090	7.214	1,509,101
2023-02-06	7.920	7.990	7.850	7.960	7.098	1,312,350
2023-02-03	7.900	7.910	7.720	7.880	7.027	1,287,300

← NewerPage 15 of 21 · 1,217 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.