Shenzhen Asiantime International Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	7.270	7.370	7.200	7.320	6.527	3,013,033
2022-11-01	7.380	7.560	7.150	7.300	6.509	6,067,698
2022-10-31	8.080	8.330	7.580	7.580	6.759	5,090,957
2022-10-28	8.650	8.710	8.190	8.420	7.508	2,418,967
2022-10-27	8.870	8.870	8.680	8.720	7.776	1,361,150
2022-10-26	8.790	8.890	8.720	8.800	7.847	1,994,160
2022-10-25	8.680	8.880	8.620	8.800	7.847	2,061,153
2022-10-24	9.090	9.090	8.660	8.680	7.740	2,574,267
2022-10-21	9.000	9.160	8.710	8.840	7.883	3,093,487
2022-10-20	8.700	8.900	8.650	8.740	7.793	1,782,917
2022-10-19	8.740	8.960	8.700	8.730	7.785	2,670,600
2022-10-18	8.640	9.390	8.600	8.850	7.892	5,543,249
2022-10-17	8.290	8.660	8.290	8.570	7.642	2,718,100
2022-10-14	8.320	8.430	8.250	8.350	7.446	1,362,603
2022-10-13	8.130	8.370	8.060	8.310	7.410	2,005,450
2022-10-12	7.910	8.150	7.770	8.120	7.241	1,681,647
2022-10-11	7.910	7.990	7.630	7.930	7.071	1,636,347
2022-10-10	8.190	8.210	7.840	7.890	7.036	1,390,179
2022-09-30	8.140	8.230	7.880	8.110	7.232	1,808,018
2022-09-29	7.840	8.090	7.820	8.030	7.160	2,379,100
2022-09-28	7.940	8.120	7.810	7.840	6.991	1,560,700
2022-09-27	8.110	8.250	7.780	8.050	7.178	3,259,287
2022-09-26	7.970	8.300	7.830	8.180	7.294	3,026,588
2022-09-23	8.000	8.230	7.800	7.990	7.125	2,010,500
2022-09-22	8.130	8.290	7.970	8.000	7.134	1,701,622
2022-09-21	8.030	8.180	7.940	8.130	7.250	1,434,700
2022-09-20	7.970	8.130	7.950	8.060	7.187	1,529,850
2022-09-19	7.990	8.050	7.800	7.900	7.044	1,500,970
2022-09-16	8.370	8.370	8.000	8.000	7.134	2,778,100
2022-09-15	8.530	8.600	8.170	8.360	7.455	4,012,314
2022-09-14	8.560	8.630	8.350	8.530	7.606	3,512,212
2022-09-13	8.660	8.780	8.590	8.670	7.731	2,684,012
2022-09-09	8.720	8.850	8.530	8.630	7.695	3,327,571
2022-09-08	8.910	8.990	8.680	8.730	7.785	3,673,410
2022-09-07	8.940	9.080	8.750	8.880	7.918	5,109,210
2022-09-06	9.050	9.150	8.860	8.930	7.963	5,498,757
2022-09-05	8.650	9.450	8.600	9.050	8.070	9,450,385
2022-09-02	8.830	9.100	8.580	8.660	7.722	7,596,807
2022-09-01	9.270	9.420	8.780	9.060	8.079	11,715,310
2022-08-31	8.920	9.500	8.700	9.500	8.471	14,524,390
2022-08-30	9.220	9.650	8.680	8.950	7.981	12,663,010
2022-08-29	8.660	9.420	8.450	9.280	8.275	11,873,490
2022-08-26	8.680	9.560	8.510	8.900	7.936	9,874,344
2022-08-25	8.570	8.690	8.340	8.690	7.749	3,670,872
2022-08-24	8.630	8.680	8.480	8.570	7.642	3,013,750
2022-08-23	8.450	8.540	8.410	8.540	7.615	1,492,100
2022-08-22	8.440	8.520	8.350	8.490	7.571	1,799,000
2022-08-19	8.470	8.500	8.370	8.450	7.535	1,920,320
2022-08-18	8.430	8.460	8.290	8.450	7.535	1,499,050
2022-08-17	8.290	8.450	8.230	8.430	7.517	1,945,200
2022-08-16	8.210	8.320	8.160	8.290	7.392	1,564,021
2022-08-15	8.130	8.190	8.060	8.160	7.276	1,212,331
2022-08-12	8.190	8.210	8.060	8.130	7.250	1,147,164
2022-08-11	8.020	8.170	8.010	8.120	7.241	1,182,900
2022-08-10	8.080	8.080	7.920	8.020	7.151	1,059,800
2022-08-09	7.930	8.060	7.930	8.040	7.169	936,250
2022-08-08	7.910	8.000	7.850	7.980	7.116	974,700
2022-08-05	7.950	7.970	7.840	7.910	7.053	1,097,515
2022-08-04	7.720	8.000	7.690	7.940	7.080	1,918,800
2022-08-03	7.760	8.010	7.630	7.650	6.822	2,074,831

← NewerPage 17 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.