Shenzhen Asiantime International Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	10.610	10.670	9.920	9.990	9.875	4,266,250
2026-07-16	10.580	10.980	10.460	10.690	10.567	3,965,200
2026-07-15	10.730	10.800	10.610	10.660	10.537	3,396,000
2026-07-14	10.340	10.760	10.180	10.750	10.626	4,662,650
2026-07-13	10.970	11.060	10.300	10.330	10.211	4,017,300
2026-07-10	10.900	11.360	10.560	11.070	10.942	4,047,500
2026-07-09	10.780	11.150	10.630	10.950	10.824	4,627,050
2026-07-08	10.870	10.950	10.610	10.730	10.606	2,284,500
2026-07-07	11.250	11.460	10.910	10.910	10.784	4,214,900
2026-07-06	11.770	11.870	11.230	11.250	11.120	3,750,250
2026-07-03	11.500	12.250	11.500	11.860	11.723	6,078,450
2026-07-02	11.500	11.760	11.400	11.450	11.318	3,951,800
2026-07-01	11.250	11.700	10.900	11.500	11.367	6,296,000
2026-06-30	11.000	11.550	11.000	11.190	11.061	5,160,300
2026-06-29	11.080	11.290	10.550	11.210	11.081	5,926,550
2026-06-26	11.510	11.550	11.160	11.220	11.091	4,686,700
2026-06-25	12.030	12.180	11.530	11.620	11.486	4,811,485
2026-06-24	11.960	12.460	11.810	11.980	11.842	6,065,700
2026-06-23	11.810	12.200	11.710	12.030	11.891	4,167,250
2026-06-22	11.730	11.910	11.440	11.880	11.743	4,306,100
2026-06-18	11.820	11.990	11.530	11.740	11.605	4,472,753
2026-06-17	12.210	12.340	11.700	11.770	11.634	5,632,850
2026-06-16	12.450	12.550	12.180	12.210	12.069	5,341,150
2026-06-15	12.450	12.600	12.290	12.450	12.307	5,764,303
2026-06-12	12.200	12.440	12.030	12.400	12.257	7,087,875
2026-06-11	11.510	12.230	11.360	12.120	11.980	7,280,500
2026-06-10	11.450	11.770	11.280	11.620	11.486	4,276,900
2026-06-09	11.360	11.670	11.200	11.550	11.417	5,508,900
2026-06-08	11.130	11.800	11.020	11.350	11.219	5,933,950
2026-06-05	11.440	11.580	11.180	11.340	11.209	3,715,600
2026-06-04	11.530	11.560	11.310	11.460	11.328	3,220,850
2026-06-03	11.770	11.820	11.440	11.540	11.407	3,642,974
2026-06-02	12.110	12.190	11.690	11.760	11.624	4,399,250
2026-06-01	11.600	12.340	11.500	12.070	11.931	8,556,950
2026-05-29	11.890	11.960	11.460	11.540	11.407	5,448,550
2026-05-28	11.840	12.030	11.660	11.900	11.763	5,928,600
2026-05-27	12.460	12.480	11.910	11.980	11.743	8,858,750
2026-05-26	12.570	13.480	12.210	12.480	12.233	11,088,800
2026-05-25	13.400	13.500	12.580	12.600	12.351	9,232,200
2026-05-22	12.650	13.670	12.410	13.350	13.086	12,371,280
2026-05-21	12.810	13.200	12.440	12.500	12.253	8,590,250
2026-05-20	13.220	13.280	12.830	12.940	12.684	5,016,300
2026-05-19	13.280	13.490	13.140	13.270	13.008	5,350,563
2026-05-18	13.150	13.440	12.910	13.280	13.017	6,065,000
2026-05-15	13.310	13.540	13.130	13.300	13.037	5,738,600
2026-05-14	13.330	13.750	13.100	13.300	13.037	6,570,391
2026-05-13	13.400	13.540	13.250	13.330	13.066	4,255,600
2026-05-12	13.720	13.850	13.400	13.400	13.135	4,753,100
2026-05-11	13.940	13.980	13.660	13.790	13.517	6,055,700
2026-05-08	13.830	13.920	13.760	13.870	13.596	4,894,050
2026-05-07	14.060	14.100	13.740	13.870	13.596	5,693,050
2026-05-06	13.890	14.250	13.780	14.000	13.723	7,839,053
2026-04-30	13.660	13.900	13.540	13.880	13.606	5,619,000
2026-04-29	13.100	13.670	13.080	13.610	13.341	6,287,800
2026-04-28	13.400	13.490	13.160	13.250	12.988	4,322,602
2026-04-27	13.250	13.440	12.940	13.440	13.174	4,769,572
2026-04-24	13.100	13.340	12.830	13.250	12.988	4,208,350
2026-04-23	13.590	13.620	13.060	13.140	12.880	5,513,863
2026-04-22	13.750	13.770	13.390	13.470	13.204	4,955,724
2026-04-21	13.850	13.880	13.600	13.660	13.390	3,404,700

← NewerPage 2 of 21 · 1,215 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.