Shenzhen Asiantime International Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	8.420	8.570	8.230	8.560	7.200	1,153,450
2022-01-28	7.970	8.350	7.860	8.220	6.914	1,123,550
2022-01-27	8.390	8.480	7.980	7.990	6.720	1,348,612
2022-01-26	8.600	8.600	8.300	8.390	7.057	956,150
2022-01-25	8.360	9.030	8.250	8.370	7.040	1,611,050
2022-01-24	8.820	8.890	8.600	8.790	7.393	1,021,950
2022-01-21	8.970	9.000	8.770	8.820	7.418	838,400
2022-01-20	9.050	9.150	8.900	8.900	7.486	940,050
2022-01-19	9.010	9.140	8.990	9.090	7.646	1,063,320
2022-01-18	9.180	9.260	8.960	9.010	7.578	1,426,700
2022-01-17	8.940	9.190	8.840	9.180	7.721	1,969,122
2022-01-14	9.090	9.180	8.800	8.840	7.435	1,509,450
2022-01-13	9.170	9.330	9.070	9.100	7.654	1,033,015
2022-01-12	9.090	9.210	9.040	9.100	7.654	885,150
2022-01-11	9.160	9.270	9.010	9.050	7.612	831,950
2022-01-10	9.030	9.160	8.940	9.120	7.671	1,419,200
2022-01-07	9.240	9.280	8.980	9.000	7.570	1,061,500
2022-01-06	9.150	9.280	9.070	9.220	7.755	1,040,600
2022-01-05	9.280	9.320	9.060	9.160	7.704	1,281,250
2022-01-04	9.290	9.380	9.010	9.280	7.805	2,532,150
2021-12-31	9.120	9.170	8.900	8.990	7.561	1,789,100
2021-12-30	9.100	9.190	9.060	9.120	7.671	677,550
2021-12-29	9.080	9.120	8.920	9.100	7.654	768,600
2021-12-28	9.100	9.180	9.030	9.080	7.637	736,850
2021-12-27	8.970	9.240	8.970	9.100	7.654	1,828,450
2021-12-24	9.330	9.420	9.000	9.000	7.570	1,707,300
2021-12-23	9.440	9.480	9.250	9.330	7.847	1,448,234
2021-12-22	9.530	9.630	9.330	9.380	7.889	2,324,750
2021-12-21	9.190	9.560	9.180	9.520	8.007	3,516,750
2021-12-20	9.100	9.190	8.970	9.160	7.704	1,458,250
2021-12-17	9.080	9.170	9.000	9.100	7.654	1,221,714
2021-12-16	9.000	9.090	8.900	9.080	7.637	1,226,700
2021-12-15	8.930	9.060	8.890	9.000	7.570	1,364,750
2021-12-14	8.860	9.100	8.800	8.970	7.545	1,472,300
2021-12-13	9.100	9.240	8.860	8.920	7.503	2,465,800
2021-12-10	8.990	9.200	8.960	9.130	7.679	3,125,450
2021-12-09	8.630	9.240	8.500	9.080	7.637	5,650,617
2021-12-08	8.590	8.740	8.570	8.570	7.208	1,183,750
2021-12-07	8.670	8.810	8.570	8.620	7.250	1,687,300
2021-12-06	8.910	8.910	8.610	8.640	7.267	1,693,800
2021-12-03	8.490	8.960	8.450	8.880	7.469	3,208,847
2021-12-02	8.690	8.730	8.500	8.510	7.158	1,379,700
2021-12-01	8.730	8.780	8.680	8.700	7.318	1,078,050
2021-11-30	8.660	8.760	8.600	8.670	7.292	1,423,548
2021-11-29	8.580	8.730	8.570	8.610	7.242	1,340,350
2021-11-26	8.570	8.710	8.480	8.660	7.284	1,458,550
2021-11-25	8.810	8.810	8.520	8.560	7.200	1,483,300
2021-11-24	8.410	8.770	8.400	8.640	7.267	3,573,713
2021-11-23	8.650	8.650	8.400	8.480	7.132	2,188,650
2021-11-22	8.600	8.820	8.440	8.600	7.233	3,802,700
2021-11-19	8.500	8.650	8.270	8.550	7.191	2,423,300
2021-11-18	8.560	8.710	8.350	8.530	7.175	3,328,650
2021-11-17	8.510	8.870	8.450	8.770	7.376	5,224,007
2021-11-16	8.400	8.970	8.300	8.630	7.259	4,411,598
2021-11-15	8.160	8.430	8.070	8.350	7.023	2,101,800
2021-11-12	8.090	8.140	8.040	8.110	6.821	480,887
2021-11-11	8.000	8.100	7.930	8.090	6.804	772,100
2021-11-10	7.950	8.030	7.880	7.980	6.712	485,740
2021-11-09	8.090	8.100	7.920	7.950	6.687	717,000
2021-11-08	7.900	8.090	7.900	8.020	6.746	1,078,850

← NewerPage 20 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.