Shenzhen Asiantime International Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	10.210	11.310	10.210	11.310	10.702	22,355,680
2025-01-17	10.200	10.560	9.910	10.280	9.727	24,922,830
2025-01-16	10.500	10.760	10.020	10.020	9.481	31,152,910
2025-01-15	9.500	10.710	9.330	10.710	10.134	33,384,922
2025-01-14	9.780	9.950	9.080	9.740	9.216	28,131,990
2025-01-13	10.350	10.490	9.600	9.600	9.084	32,078,461
2025-01-10	10.110	10.570	10.110	10.570	10.002	20,448,990
2025-01-09	8.730	9.610	8.600	9.610	9.093	11,228,340
2025-01-08	8.350	8.850	8.200	8.740	8.270	8,356,744
2025-01-07	8.180	8.500	8.130	8.360	7.911	3,366,550
2025-01-06	8.130	8.210	7.660	8.150	7.712	2,385,900
2025-01-03	8.520	8.600	8.080	8.280	7.835	3,335,041
2025-01-02	8.530	8.730	8.320	8.600	8.138	2,974,860
2024-12-31	8.610	8.870	8.460	8.570	8.109	3,755,507
2024-12-30	8.670	8.770	8.370	8.610	8.147	2,713,200
2024-12-27	8.610	8.860	8.560	8.760	8.289	2,783,450
2024-12-26	8.570	8.920	8.520	8.620	8.157	2,984,150
2024-12-25	8.830	8.830	8.390	8.560	8.100	3,673,452
2024-12-24	8.990	9.050	8.670	8.850	8.374	4,788,372
2024-12-23	9.610	9.620	8.900	9.080	8.592	4,819,044
2024-12-20	9.480	9.700	9.410	9.620	9.103	3,215,607
2024-12-19	9.330	9.600	9.050	9.550	9.037	3,966,750
2024-12-18	9.750	9.800	9.200	9.490	8.980	6,043,650
2024-12-17	10.220	10.240	9.380	9.870	9.339	7,458,341
2024-12-16	10.200	10.600	9.990	10.280	9.727	7,819,900
2024-12-13	9.870	10.590	9.800	10.150	9.604	8,702,477
2024-12-12	9.540	9.970	9.500	9.950	9.415	5,898,591
2024-12-11	9.490	9.560	9.400	9.510	8.999	3,270,400
2024-12-10	9.720	9.890	9.430	9.460	8.951	5,402,650
2024-12-09	9.380	9.740	9.200	9.540	9.027	6,545,500
2024-12-06	9.210	9.340	9.210	9.340	8.838	3,336,400
2024-12-05	9.150	9.260	9.150	9.220	8.724	2,948,400
2024-12-04	9.330	9.410	9.110	9.190	8.696	4,785,781
2024-12-03	9.320	9.570	9.220	9.400	8.895	7,403,210
2024-12-02	9.980	9.980	9.180	9.340	8.838	10,926,090
2024-11-29	9.190	9.790	9.160	9.430	8.923	7,688,367
2024-11-28	9.100	9.500	9.040	9.190	8.696	8,619,569
2024-11-27	8.960	9.530	8.600	9.140	8.649	8,143,047
2024-11-26	8.900	9.210	8.800	9.010	8.526	7,760,634
2024-11-25	8.400	8.740	8.400	8.730	8.261	3,711,450
2024-11-22	8.770	8.770	8.500	8.520	8.062	4,997,259
2024-11-21	8.700	8.790	8.610	8.730	8.261	2,942,450
2024-11-20	8.570	8.730	8.490	8.700	8.232	3,793,150
2024-11-19	8.390	8.560	8.330	8.560	8.100	3,971,450
2024-11-18	8.680	8.780	8.350	8.430	7.977	5,122,900
2024-11-15	8.690	8.970	8.580	8.630	8.166	5,532,574
2024-11-14	8.950	9.160	8.730	8.770	8.299	6,903,762
2024-11-13	9.230	9.240	8.770	8.960	8.478	12,103,290
2024-11-12	10.180	10.280	9.270	9.490	8.980	24,225,471
2024-11-11	9.150	10.080	9.020	10.080	9.538	10,778,030
2024-11-08	9.060	9.200	8.830	9.160	8.668	5,910,550
2024-11-07	8.560	9.100	8.420	9.050	8.563	5,312,100
2024-11-06	8.650	8.650	8.400	8.600	8.138	3,648,700
2024-11-05	8.380	8.600	8.220	8.590	8.128	4,809,300
2024-11-04	8.210	8.310	8.080	8.270	7.825	4,162,250
2024-11-01	8.630	8.690	8.120	8.180	7.740	6,670,798
2024-10-31	8.570	8.900	8.570	8.660	8.194	4,032,150
2024-10-30	8.720	8.770	8.490	8.570	8.109	4,711,650
2024-10-29	9.130	9.330	8.610	8.690	8.223	8,621,294
2024-10-28	8.540	9.060	8.470	9.020	8.535	6,536,524

← NewerPage 8 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.