Shenzhen Asiantime International Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	8.880	8.970	8.850	8.910	8.431	4,032,550
2025-04-22	8.930	8.990	8.780	8.830	8.355	5,220,749
2025-04-21	8.660	8.870	8.560	8.850	8.374	4,252,144
2025-04-18	8.600	8.680	8.460	8.650	8.185	3,129,284
2025-04-17	8.520	8.750	8.520	8.620	8.157	3,332,229
2025-04-16	8.810	8.840	8.500	8.570	8.109	4,931,997
2025-04-15	8.960	8.990	8.780	8.840	8.365	3,628,989
2025-04-14	8.800	9.030	8.800	8.940	8.459	4,430,875
2025-04-11	8.500	8.890	8.500	8.770	8.299	5,084,486
2025-04-10	8.440	8.710	8.440	8.650	8.185	6,343,556
2025-04-09	8.050	8.420	7.510	8.360	7.911	7,790,793
2025-04-08	8.470	8.630	7.930	8.260	7.816	9,150,730
2025-04-07	9.020	9.190	8.600	8.600	8.138	4,456,850
2025-04-03	9.550	9.650	9.440	9.560	9.046	2,713,419
2025-04-02	9.560	9.690	9.530	9.620	9.103	2,523,370
2025-04-01	9.530	9.680	9.520	9.570	9.056	3,644,645
2025-03-31	9.600	9.630	9.340	9.540	9.027	5,607,376
2025-03-28	9.750	9.880	9.640	9.650	9.131	4,502,492
2025-03-27	9.870	9.930	9.670	9.740	9.216	4,337,123
2025-03-26	9.900	10.070	9.880	9.880	9.349	5,172,332
2025-03-25	9.900	10.000	9.790	9.990	9.453	4,952,696
2025-03-24	10.090	10.140	9.660	9.850	9.320	6,538,921
2025-03-21	10.450	10.510	10.010	10.090	9.548	8,493,591
2025-03-20	10.470	10.610	10.370	10.550	9.983	7,851,973
2025-03-19	10.490	10.600	10.380	10.490	9.926	5,813,536
2025-03-18	10.550	10.570	10.340	10.520	9.954	6,974,767
2025-03-17	10.580	10.670	10.460	10.480	9.917	7,124,396
2025-03-14	10.550	10.810	10.420	10.580	10.011	7,741,189
2025-03-13	10.920	11.020	10.500	10.590	10.021	8,447,309
2025-03-12	11.190	11.210	10.890	10.940	10.352	15,193,730
2025-03-11	10.660	11.650	10.550	11.310	10.702	21,258,211
2025-03-10	10.820	10.900	10.500	10.780	10.200	6,216,054
2025-03-07	10.750	10.850	10.550	10.630	10.059	6,916,867
2025-03-06	10.800	10.990	10.660	10.850	10.267	11,221,960
2025-03-05	10.500	10.630	10.280	10.600	10.030	7,072,393
2025-03-04	10.310	10.580	10.220	10.510	9.945	6,911,920
2025-03-03	10.940	10.960	10.020	10.370	9.812	11,031,710
2025-02-28	10.860	11.000	10.750	10.880	10.295	10,125,910
2025-02-27	11.080	11.100	10.630	10.900	10.314	11,488,010
2025-02-26	11.100	11.170	10.930	11.040	10.446	11,366,930
2025-02-25	11.420	11.430	11.000	11.130	10.532	13,496,180
2025-02-24	11.180	11.630	11.080	11.480	10.863	17,212,711
2025-02-21	11.250	11.370	11.120	11.330	10.721	14,280,570
2025-02-20	11.450	11.680	11.220	11.320	10.711	18,046,840
2025-02-19	11.320	11.690	11.150	11.680	11.052	22,330,609
2025-02-18	11.710	11.870	11.100	11.280	10.674	27,266,301
2025-02-17	11.440	12.730	11.090	12.180	11.525	37,590,699
2025-02-14	11.080	11.680	10.900	11.600	10.976	32,721,420
2025-02-13	11.080	11.780	11.040	11.130	10.532	41,031,141
2025-02-12	9.810	10.730	9.810	10.730	10.153	16,139,860
2025-02-11	10.010	10.030	9.650	9.750	9.226	10,721,980
2025-02-10	10.190	10.260	9.960	10.040	9.500	12,150,180
2025-02-07	10.220	10.380	9.880	10.190	9.642	16,536,699
2025-02-06	10.010	10.230	9.790	10.200	9.652	12,036,220
2025-02-05	9.960	10.160	9.610	10.070	9.529	9,509,533
2025-01-27	10.580	10.700	9.770	9.800	9.273	10,703,150
2025-01-24	10.210	10.490	9.780	10.460	9.898	13,890,170
2025-01-23	10.830	10.980	10.090	10.400	9.841	23,007,100
2025-01-22	10.470	11.000	10.350	10.990	10.399	23,282,939
2025-01-21	11.490	11.890	10.610	10.800	10.219	37,508,727

← NewerPage 7 of 21 · 1,216 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.