Shenzhen Asiantime International Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	16.010	16.100	15.730	15.810	15.497	5,865,342
2026-01-14	15.890	16.170	15.670	16.080	15.762	8,957,200
2026-01-13	16.330	16.470	15.930	15.930	15.615	8,007,750
2026-01-12	16.110	16.420	15.800	16.300	15.978	6,056,250
2026-01-09	16.120	16.290	15.580	16.110	15.791	8,615,540
2026-01-08	15.420	16.300	15.330	16.060	15.742	9,894,500
2026-01-07	15.220	15.590	15.150	15.410	15.105	7,692,500
2026-01-06	15.110	15.450	15.050	15.240	14.939	8,151,850
2026-01-05	14.840	15.500	14.750	15.210	14.909	10,240,350
2025-12-31	14.840	15.090	14.660	14.840	14.547	8,482,900
2025-12-30	15.200	15.500	14.780	14.830	14.537	10,567,510
2025-12-29	14.940	15.360	14.590	15.290	14.988	10,655,050
2025-12-26	14.580	15.080	14.450	14.900	14.605	10,085,750
2025-12-25	14.350	14.800	14.270	14.660	14.370	8,150,650
2025-12-24	14.100	14.320	13.890	14.250	13.968	7,126,852
2025-12-23	14.070	14.160	13.910	14.020	13.743	6,453,852
2025-12-22	13.430	14.350	13.340	14.060	13.782	14,425,700
2025-12-19	12.970	13.620	12.890	13.450	13.184	10,179,500
2025-12-18	12.780	13.050	12.700	12.890	12.635	6,043,600
2025-12-17	12.980	12.980	12.560	12.790	12.537	7,092,250
2025-12-16	13.240	13.320	12.830	12.940	12.684	6,991,900
2025-12-15	13.210	13.440	13.010	13.240	12.978	7,034,900
2025-12-12	13.280	13.310	13.140	13.210	12.949	7,457,901
2025-12-11	13.650	13.650	13.180	13.260	12.998	10,478,170
2025-12-10	13.600	13.790	13.480	13.650	13.380	7,753,900
2025-12-09	13.910	13.930	13.580	13.650	13.380	11,219,850
2025-12-08	13.970	14.000	13.730	13.880	13.606	11,437,900
2025-12-05	14.070	14.150	13.710	13.930	13.655	12,585,230
2025-12-04	14.170	14.430	14.060	14.170	13.890	13,621,300
2025-12-03	14.900	14.900	14.150	14.220	13.939	19,171,600
2025-12-02	14.950	15.780	14.510	14.810	14.517	28,012,199
2025-12-01	15.900	15.960	14.880	14.950	14.654	34,869,898
2025-11-28	16.200	16.580	15.500	16.180	15.860	40,504,031
2025-11-27	15.100	16.730	15.010	16.730	16.399	45,495,078
2025-11-26	15.370	16.200	15.170	15.210	14.909	45,901,020
2025-11-25	14.590	16.410	14.350	16.010	15.693	59,230,859
2025-11-24	16.070	16.070	14.310	14.920	14.625	59,105,922
2025-11-21	13.510	14.610	13.510	14.610	14.321	11,216,350
2025-11-20	12.840	13.980	12.800	13.280	13.017	21,608,600
2025-11-19	12.920	13.060	12.710	12.800	12.547	6,950,156
2025-11-18	12.820	13.000	12.670	12.900	12.645	5,652,850
2025-11-17	12.800	12.960	12.660	12.810	12.557	4,441,200
2025-11-14	12.750	13.020	12.700	12.800	12.547	5,897,800
2025-11-13	12.650	12.850	12.530	12.790	12.537	5,316,750
2025-11-12	12.670	12.780	12.550	12.670	12.419	4,846,400
2025-11-11	12.450	12.730	12.330	12.640	12.390	6,362,210
2025-11-10	12.730	12.740	12.340	12.430	12.184	8,926,940
2025-11-07	12.730	12.830	12.620	12.720	12.468	5,294,700
2025-11-06	13.010	13.050	12.700	12.730	12.478	6,741,450
2025-11-05	12.700	13.080	12.670	13.010	12.753	8,341,100
2025-11-04	12.760	12.950	12.680	12.840	12.586	11,600,850
2025-11-03	12.790	12.860	12.620	12.720	12.468	10,357,150
2025-10-31	12.700	12.900	12.660	12.790	12.537	8,451,835
2025-10-30	13.080	13.150	12.630	12.650	12.400	10,648,400
2025-10-29	13.160	13.290	12.930	13.040	12.782	10,868,700
2025-10-28	13.320	13.390	13.180	13.210	12.949	8,843,750
2025-10-27	13.570	13.640	13.080	13.320	13.057	21,428,141
2025-10-24	13.980	14.100	13.590	13.640	13.370	16,714,500
2025-10-23	13.900	14.220	13.620	13.980	13.704	18,432,680
2025-10-22	14.010	14.350	13.780	13.980	13.704	23,686,350

← NewerPage 4 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.