Shenzhen Asiantime International Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	7.410	7.880	7.410	7.700	6.476	2,447,167
2022-05-06	7.660	7.660	7.260	7.360	6.190	2,987,450
2022-05-05	7.240	8.000	7.200	7.790	6.552	2,720,150
2022-04-29	7.090	7.330	7.030	7.270	6.115	1,805,800
2022-04-28	7.150	7.260	6.850	7.060	5.938	2,104,200
2022-04-27	7.080	7.280	6.850	7.280	6.123	2,154,550
2022-04-26	7.510	7.790	7.030	7.070	5.947	2,169,327
2022-04-25	8.080	8.110	7.500	7.510	6.317	2,770,944
2022-04-22	8.320	8.340	8.100	8.230	6.922	1,546,750
2022-04-21	8.630	8.630	8.160	8.200	6.897	2,524,450
2022-04-20	9.000	9.000	8.600	8.640	7.267	1,810,300
2022-04-19	8.950	8.990	8.710	8.890	7.477	1,476,100
2022-04-18	8.560	8.920	8.490	8.870	7.460	2,357,750
2022-04-15	9.290	9.290	8.580	8.600	7.233	4,707,998
2022-04-14	9.500	9.760	9.270	9.340	7.856	3,804,602
2022-04-13	9.680	9.910	9.390	9.570	8.049	4,533,398
2022-04-12	9.810	9.850	9.430	9.760	8.209	3,763,950
2022-04-11	10.010	10.150	9.600	9.770	8.217	4,748,298
2022-04-08	9.860	10.050	9.510	9.980	8.394	6,329,846
2022-04-07	9.860	9.960	9.690	9.710	8.167	4,203,750
2022-04-06	9.280	9.960	9.280	9.920	8.344	5,432,600
2022-04-01	9.550	9.650	9.360	9.370	7.881	1,969,759
2022-03-31	9.540	9.810	9.460	9.660	8.125	3,590,753
2022-03-30	9.400	9.750	9.400	9.570	8.049	2,813,803
2022-03-29	9.600	9.610	9.360	9.440	7.940	2,317,335
2022-03-28	9.510	9.630	9.330	9.600	8.074	3,026,000
2022-03-25	9.540	9.650	9.450	9.500	7.990	2,996,235
2022-03-24	9.710	9.860	9.520	9.520	8.007	3,559,000
2022-03-23	9.700	10.180	9.700	9.810	8.251	4,274,850
2022-03-22	9.870	10.100	9.660	9.990	8.403	9,460,031
2022-03-21	9.920	10.300	9.350	9.900	8.327	13,574,480
2022-03-18	8.550	9.410	8.490	9.410	7.915	3,102,200
2022-03-17	8.670	8.810	8.510	8.550	7.191	2,642,700
2022-03-16	8.500	8.650	8.220	8.570	7.208	2,920,650
2022-03-15	9.010	9.010	8.300	8.330	7.006	2,543,450
2022-03-14	9.020	9.210	8.850	8.850	7.444	2,204,473
2022-03-11	9.100	9.270	8.970	9.180	7.721	2,578,600
2022-03-10	8.890	9.410	8.890	9.200	7.738	3,864,200
2022-03-09	8.860	9.080	8.500	8.800	7.402	3,534,923
2022-03-08	9.350	9.500	8.830	8.830	7.427	4,619,915
2022-03-07	9.260	9.590	9.260	9.370	7.881	5,358,063
2022-03-04	10.030	10.040	9.450	9.520	8.007	7,816,156
2022-03-03	10.140	10.310	9.820	10.060	8.461	9,513,036
2022-03-02	9.520	10.460	9.450	10.080	8.478	13,179,770
2022-03-01	9.610	9.770	9.370	9.680	8.142	15,106,770
2022-02-28	11.470	11.600	10.220	10.220	8.596	9,644,885
2022-02-25	11.350	11.350	11.350	11.350	9.546	2,443,164
2022-02-24	9.430	10.320	9.340	10.320	8.680	6,524,146
2022-02-23	9.640	9.650	9.300	9.380	7.889	1,811,700
2022-02-22	9.520	9.650	9.420	9.560	8.041	2,861,000
2022-02-21	9.340	9.670	9.270	9.600	8.074	3,304,209
2022-02-18	9.350	9.470	9.200	9.390	7.898	2,300,150
2022-02-17	9.390	9.470	9.200	9.280	7.805	2,414,947
2022-02-16	9.300	9.420	9.150	9.370	7.881	2,669,853
2022-02-15	8.980	9.250	8.900	9.230	7.763	2,356,003
2022-02-14	8.780	9.100	8.780	8.950	7.528	1,720,214
2022-02-11	8.880	9.020	8.820	8.820	7.418	1,252,351
2022-02-10	8.920	9.030	8.820	8.940	7.519	1,134,450
2022-02-09	8.900	8.980	8.750	8.870	7.460	1,103,000
2022-02-08	8.430	8.970	8.430	8.910	7.494	1,869,873

← NewerPage 19 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.