Shenzhen Asiantime International Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	7.850	7.900	7.820	7.840	6.991	1,138,000
2023-02-01	7.860	7.890	7.750	7.850	7.000	1,485,750
2023-01-31	7.680	7.820	7.620	7.820	6.973	1,877,000
2023-01-30	7.610	7.750	7.610	7.670	6.839	1,301,250
2023-01-20	7.580	7.670	7.540	7.610	6.786	1,444,200
2023-01-19	7.520	7.620	7.440	7.610	6.786	1,418,562
2023-01-18	7.420	7.510	7.390	7.490	6.679	870,299
2023-01-17	7.420	7.460	7.380	7.430	6.625	766,450
2023-01-16	7.250	7.430	7.250	7.410	6.607	1,273,800
2023-01-13	7.270	7.380	7.230	7.320	6.527	762,100
2023-01-12	7.270	7.330	7.180	7.310	6.518	996,350
2023-01-11	7.360	7.400	7.270	7.280	6.492	887,550
2023-01-10	7.440	7.480	7.360	7.380	6.581	1,088,500
2023-01-09	7.430	7.540	7.370	7.430	6.625	1,465,207
2023-01-06	7.430	7.580	7.380	7.430	6.625	1,259,300
2023-01-05	7.500	7.540	7.370	7.430	6.625	1,828,200
2023-01-04	7.370	7.500	7.360	7.490	6.679	1,615,450
2023-01-03	7.150	7.390	7.150	7.380	6.581	1,556,000
2022-12-30	7.210	7.280	7.160	7.220	6.438	732,950
2022-12-29	7.250	7.310	7.140	7.150	6.376	858,600
2022-12-28	7.380	7.400	7.230	7.250	6.465	1,211,900
2022-12-27	7.300	7.460	7.290	7.410	6.607	1,193,784
2022-12-26	7.370	7.420	7.220	7.260	6.474	1,852,406
2022-12-23	7.330	7.480	7.270	7.320	6.527	1,135,350
2022-12-22	7.560	7.570	7.300	7.350	6.554	1,177,731
2022-12-21	7.460	7.580	7.460	7.480	6.670	934,100
2022-12-20	7.440	7.570	7.350	7.480	6.670	882,536
2022-12-19	7.690	7.770	7.380	7.460	6.652	1,704,877
2022-12-16	7.860	7.860	7.670	7.690	6.857	1,291,150
2022-12-15	7.980	7.980	7.810	7.840	6.991	1,255,850
2022-12-14	7.970	8.070	7.870	7.910	7.053	1,670,100
2022-12-13	7.880	8.050	7.840	7.950	7.089	1,559,349
2022-12-12	7.830	7.930	7.770	7.890	7.036	1,822,799
2022-12-09	7.800	7.870	7.750	7.830	6.982	1,840,175
2022-12-08	7.880	7.950	7.750	7.770	6.929	2,281,350
2022-12-07	8.060	8.110	7.850	7.880	7.027	2,204,000
2022-12-06	8.210	8.240	8.050	8.060	7.187	1,684,800
2022-12-05	8.200	8.300	8.120	8.230	7.339	2,669,617
2022-12-02	8.240	8.250	8.050	8.120	7.241	3,273,700
2022-12-01	8.020	8.260	7.980	8.230	7.339	3,229,650
2022-11-30	8.160	8.230	7.910	7.940	7.080	2,476,200
2022-11-29	7.900	8.200	7.900	8.160	7.276	2,283,550
2022-11-28	7.980	8.070	7.810	7.880	7.027	1,423,000
2022-11-25	7.970	8.060	7.890	7.980	7.116	1,286,850
2022-11-24	8.070	8.140	7.940	7.970	7.107	1,323,807
2022-11-23	7.970	8.070	7.870	8.020	7.151	1,674,609
2022-11-22	8.010	8.110	7.900	7.940	7.080	1,266,300
2022-11-21	8.100	8.320	7.950	8.010	7.143	1,420,526
2022-11-18	8.140	8.270	8.070	8.140	7.258	1,456,900
2022-11-17	8.050	8.170	8.000	8.170	7.285	1,326,140
2022-11-16	7.980	8.080	7.920	8.070	7.196	1,535,707
2022-11-15	7.900	7.980	7.840	7.960	7.098	2,325,100
2022-11-14	8.280	8.280	7.840	7.890	7.036	3,492,403
2022-11-11	7.910	8.350	7.880	8.180	7.294	4,466,454
2022-11-10	7.650	7.830	7.610	7.830	6.982	1,685,772
2022-11-09	7.710	7.850	7.680	7.710	6.875	2,296,850
2022-11-08	7.560	7.790	7.500	7.710	6.875	2,702,041
2022-11-07	7.450	7.570	7.400	7.560	6.741	1,920,341
2022-11-04	7.420	7.550	7.370	7.460	6.652	2,142,162
2022-11-03	7.310	7.500	7.180	7.430	6.625	3,884,002

← NewerPage 16 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.