Shenzhen Asiantime International Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	8.300	8.300	7.700	7.760	6.920	3,019,710
2022-08-01	8.380	8.440	8.170	8.250	7.357	1,837,000
2022-07-29	8.500	8.520	8.330	8.370	7.464	1,868,750
2022-07-28	8.460	8.540	8.440	8.470	7.553	1,841,600
2022-07-27	8.540	8.540	8.440	8.460	7.544	1,181,800
2022-07-26	8.470	8.540	8.370	8.530	7.606	2,209,654
2022-07-25	8.420	8.580	8.400	8.420	7.508	1,452,391
2022-07-22	8.390	8.580	8.380	8.500	7.579	1,979,187
2022-07-21	8.440	8.520	8.370	8.410	7.499	1,645,000
2022-07-20	8.380	8.460	8.330	8.450	7.535	1,625,799
2022-07-19	8.380	8.400	8.270	8.360	7.455	1,917,789
2022-07-18	8.000	8.390	7.980	8.330	7.428	3,312,800
2022-07-15	8.300	8.330	7.980	8.010	7.143	2,921,050
2022-07-14	8.450	8.510	8.270	8.290	7.392	4,232,500
2022-07-13	8.110	8.920	8.110	8.610	7.678	7,502,573
2022-07-12	8.180	8.240	8.110	8.140	7.258	1,426,000
2022-07-11	8.260	8.290	8.130	8.200	7.312	1,615,754
2022-07-08	8.090	8.300	8.050	8.220	7.330	2,528,665
2022-07-07	8.600	8.600	8.090	8.090	7.214	3,342,054
2022-07-06	8.910	8.940	8.650	8.810	7.410	3,339,759
2022-07-05	9.040	9.160	8.870	8.950	7.528	3,035,014
2022-07-04	9.150	9.240	8.960	9.010	7.578	2,988,615
2022-07-01	9.170	9.350	9.100	9.170	7.713	3,142,742
2022-06-30	9.310	9.310	9.130	9.160	7.704	2,813,281
2022-06-29	9.240	9.320	9.140	9.190	7.730	2,912,357
2022-06-28	9.210	9.270	9.160	9.240	7.772	2,023,353
2022-06-27	9.150	9.260	9.080	9.210	7.746	3,078,027
2022-06-24	9.200	9.240	9.070	9.140	7.688	2,833,424
2022-06-23	9.040	9.150	8.830	9.140	7.688	3,496,012
2022-06-22	9.060	9.160	8.890	8.920	7.503	2,970,733
2022-06-21	8.990	9.250	8.960	9.050	7.612	4,392,701
2022-06-20	8.750	9.230	8.680	9.010	7.578	6,684,345
2022-06-17	8.870	8.900	8.630	8.730	7.343	3,421,819
2022-06-16	8.660	8.970	8.550	8.910	7.494	5,399,230
2022-06-15	8.630	8.750	8.560	8.670	7.292	4,716,403
2022-06-14	8.560	8.620	8.260	8.600	7.233	3,246,708
2022-06-13	8.670	8.670	8.510	8.560	7.200	2,510,433
2022-06-10	8.600	8.690	8.520	8.670	7.292	2,850,029
2022-06-09	8.560	8.760	8.460	8.690	7.309	5,314,050
2022-06-08	8.540	8.720	8.430	8.550	7.191	3,626,059
2022-06-07	8.600	8.770	8.420	8.560	7.200	4,427,123
2022-06-06	8.500	8.730	8.480	8.650	7.275	4,386,215
2022-06-02	8.670	8.700	8.500	8.510	7.158	4,184,046
2022-06-01	8.620	8.720	8.480	8.650	7.275	5,133,599
2022-05-31	8.790	8.790	8.540	8.640	7.267	5,077,216
2022-05-30	8.950	8.960	8.600	8.770	7.376	7,403,951
2022-05-27	8.900	9.080	8.800	8.960	7.536	8,179,306
2022-05-26	8.850	9.150	8.790	8.940	7.519	9,258,002
2022-05-25	8.830	9.050	8.750	8.890	7.477	9,340,241
2022-05-24	9.510	9.640	8.880	8.880	7.469	16,998,039
2022-05-23	9.880	10.180	9.690	9.690	8.150	22,938,510
2022-05-20	12.300	12.830	10.770	10.770	9.059	34,820,832
2022-05-19	11.520	11.970	11.030	11.970	10.068	35,475,273
2022-05-18	10.200	10.880	10.200	10.880	9.151	20,083,580
2022-05-17	9.110	9.890	8.380	9.890	8.318	15,351,140
2022-05-16	10.280	10.280	8.980	8.990	7.561	15,082,480
2022-05-13	9.140	9.600	9.000	9.600	8.074	4,246,150
2022-05-12	8.020	8.730	7.950	8.730	7.343	2,801,265
2022-05-11	8.100	8.280	7.940	7.940	6.678	2,306,815
2022-05-10	7.600	8.150	7.510	8.080	6.796	2,842,200

← NewerPage 18 of 21 · 1,212 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.