Shenzhen Asiantime International Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	10.610	10.700	10.450	10.570	10.145	7,361,644
2025-07-21	10.380	10.610	10.380	10.610	10.184	9,580,100
2025-07-18	10.450	10.470	10.300	10.350	9.934	6,001,150
2025-07-17	10.470	10.530	10.430	10.440	10.020	5,010,700
2025-07-16	10.400	10.510	10.380	10.500	10.078	6,092,633
2025-07-15	10.630	10.650	10.340	10.460	10.040	8,174,821
2025-07-14	10.700	10.750	10.600	10.650	10.222	7,687,900
2025-07-11	10.860	10.880	10.560	10.680	10.251	12,122,240
2025-07-10	10.790	10.960	10.640	10.850	10.414	16,651,580
2025-07-09	10.690	10.890	10.690	10.780	10.347	21,319,891
2025-07-08	10.550	11.040	10.450	10.820	10.385	21,926,279
2025-07-07	10.350	10.500	10.310	10.500	10.078	6,876,329
2025-07-04	10.540	10.630	10.310	10.310	9.896	9,292,248
2025-07-03	10.430	10.690	10.430	10.490	10.068	13,260,330
2025-07-02	10.500	10.510	10.320	10.400	9.982	5,369,100
2025-07-01	10.560	10.590	10.370	10.460	10.040	5,991,950
2025-06-30	10.430	10.560	10.400	10.560	10.136	6,683,567
2025-06-27	10.380	10.500	10.380	10.430	10.011	5,226,103
2025-06-26	10.430	10.570	10.360	10.400	9.982	6,972,703
2025-06-25	10.560	10.630	10.400	10.480	10.059	8,612,100
2025-06-24	10.300	10.590	10.300	10.550	10.126	7,322,743
2025-06-23	10.150	10.310	10.070	10.280	9.867	5,891,350
2025-06-20	10.250	10.370	10.100	10.180	9.771	6,088,450
2025-06-19	10.550	10.560	10.220	10.250	9.838	9,286,850
2025-06-18	10.600	10.630	10.460	10.570	10.145	7,284,600
2025-06-17	10.710	10.800	10.540	10.640	10.212	9,637,419
2025-06-16	10.440	10.790	10.440	10.710	10.280	11,073,200
2025-06-13	10.850	10.860	10.530	10.570	10.145	16,427,449
2025-06-12	11.090	11.180	10.830	10.910	10.471	20,054,051
2025-06-11	10.750	11.160	10.680	11.030	10.587	25,589,869
2025-06-10	10.900	10.930	10.470	10.740	10.308	15,851,800
2025-06-09	10.780	10.890	10.780	10.870	10.433	13,197,020
2025-06-06	10.800	10.890	10.650	10.800	10.366	13,125,620
2025-06-05	10.990	11.040	10.680	10.800	10.366	17,374,520
2025-06-04	10.850	10.960	10.750	10.930	10.491	22,977,811
2025-06-03	10.650	10.800	10.590	10.740	10.308	21,936,811
2025-05-30	11.230	11.420	10.600	10.640	10.212	36,974,500
2025-05-29	11.740	11.740	11.220	11.240	10.788	49,960,180
2025-05-28	13.620	13.790	12.440	12.440	11.940	66,792,852
2025-05-27	14.000	14.750	13.320	13.820	13.264	66,517,070
2025-05-26	13.330	15.180	12.880	14.150	13.389	79,595,469
2025-05-23	13.360	14.630	12.940	13.800	13.058	59,066,992
2025-05-22	14.500	16.460	14.030	14.200	13.437	88,525,438
2025-05-21	14.960	14.960	14.290	14.960	14.156	24,135,990
2025-05-20	12.060	13.600	12.060	13.600	12.869	40,420,168
2025-05-19	10.670	12.360	10.630	12.360	11.696	63,845,953
2025-05-16	11.240	11.240	10.760	11.240	10.636	44,962,621
2025-05-15	9.330	10.220	9.200	10.220	9.671	10,911,940
2025-05-14	9.300	9.400	9.230	9.290	8.791	3,380,728
2025-05-13	9.500	9.530	9.330	9.340	8.838	3,670,411
2025-05-12	9.500	9.530	9.380	9.450	8.942	4,395,829
2025-05-09	9.300	9.530	9.260	9.350	8.847	6,348,941
2025-05-08	9.150	9.340	9.060	9.280	8.781	5,380,514
2025-05-07	9.200	9.260	9.030	9.120	8.630	3,959,411
2025-05-06	8.980	9.130	8.930	9.130	8.639	4,428,093
2025-04-30	8.890	8.990	8.840	8.870	8.393	3,819,508
2025-04-29	8.760	8.930	8.610	8.840	8.365	3,599,124
2025-04-28	8.870	8.870	8.650	8.760	8.289	3,500,394
2025-04-25	8.850	8.920	8.770	8.870	8.393	3,631,520
2025-04-24	8.890	8.990	8.800	8.850	8.374	4,237,325

← NewerPage 6 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.