Shenzhen Asiantime International Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 8.380 | 8.510 | 8.200 | 8.450 | 7.996 | 4,513,094 |
| 2024-10-24 | 8.430 | 8.450 | 8.240 | 8.310 | 7.863 | 4,451,661 |
| 2024-10-23 | 8.450 | 8.540 | 8.360 | 8.450 | 7.996 | 4,304,850 |
| 2024-10-22 | 8.280 | 8.580 | 8.210 | 8.450 | 7.996 | 4,368,000 |
| 2024-10-21 | 8.340 | 8.470 | 8.100 | 8.300 | 7.854 | 4,386,300 |
| 2024-10-18 | 8.060 | 8.390 | 7.990 | 8.320 | 7.873 | 5,494,998 |
| 2024-10-17 | 8.300 | 8.470 | 8.050 | 8.060 | 7.627 | 4,320,568 |
| 2024-10-16 | 8.100 | 8.480 | 8.100 | 8.260 | 7.816 | 4,203,033 |
| 2024-10-15 | 8.190 | 8.550 | 8.030 | 8.210 | 7.769 | 6,513,800 |
| 2024-10-14 | 7.870 | 8.200 | 7.840 | 8.200 | 7.759 | 4,496,343 |
| 2024-10-11 | 8.080 | 8.150 | 7.670 | 7.880 | 7.456 | 3,830,800 |
| 2024-10-10 | 7.950 | 8.320 | 7.870 | 8.160 | 7.721 | 7,237,250 |
| 2024-10-09 | 8.280 | 8.400 | 7.900 | 8.020 | 7.589 | 7,738,200 |
| 2024-10-08 | 8.780 | 8.800 | 7.830 | 8.400 | 7.948 | 10,499,590 |
| 2024-09-30 | 7.690 | 8.100 | 7.380 | 8.030 | 7.598 | 9,728,650 |
| 2024-09-27 | 7.410 | 7.620 | 7.140 | 7.470 | 7.068 | 5,029,140 |
| 2024-09-26 | 7.200 | 7.310 | 7.170 | 7.300 | 6.908 | 3,765,810 |
| 2024-09-25 | 7.130 | 7.470 | 7.070 | 7.200 | 6.813 | 5,330,762 |
| 2024-09-24 | 6.820 | 7.250 | 6.820 | 7.100 | 6.718 | 5,203,800 |
| 2024-09-23 | 6.700 | 7.100 | 6.620 | 6.820 | 6.453 | 5,137,050 |
| 2024-09-20 | 6.650 | 6.750 | 6.610 | 6.720 | 6.359 | 1,946,150 |
| 2024-09-19 | 6.510 | 6.690 | 6.460 | 6.670 | 6.311 | 3,173,150 |
| 2024-09-18 | 6.610 | 6.640 | 6.340 | 6.460 | 6.113 | 3,132,350 |
| 2024-09-13 | 6.610 | 6.780 | 6.550 | 6.600 | 6.245 | 3,657,500 |
| 2024-09-12 | 6.560 | 6.680 | 6.550 | 6.580 | 6.226 | 1,772,450 |
| 2024-09-11 | 6.640 | 6.670 | 6.510 | 6.560 | 6.207 | 1,674,950 |
| 2024-09-10 | 6.620 | 6.660 | 6.480 | 6.640 | 6.283 | 2,133,760 |
| 2024-09-09 | 6.510 | 6.620 | 6.430 | 6.550 | 6.198 | 1,842,250 |
| 2024-09-06 | 6.580 | 6.690 | 6.550 | 6.550 | 6.198 | 2,546,800 |
| 2024-09-05 | 6.500 | 6.690 | 6.440 | 6.650 | 6.293 | 3,369,400 |
| 2024-09-04 | 6.760 | 6.800 | 6.610 | 6.630 | 6.084 | 3,065,750 |
| 2024-09-03 | 6.830 | 6.920 | 6.750 | 6.780 | 6.222 | 3,122,900 |
| 2024-09-02 | 6.920 | 7.020 | 6.800 | 6.830 | 6.268 | 4,149,733 |
| 2024-08-30 | 6.840 | 7.010 | 6.750 | 6.930 | 6.360 | 2,744,750 |
| 2024-08-29 | 6.780 | 6.830 | 6.710 | 6.830 | 6.268 | 2,307,050 |
| 2024-08-28 | 6.810 | 6.900 | 6.710 | 6.780 | 6.222 | 2,062,150 |
| 2024-08-27 | 6.890 | 6.990 | 6.720 | 6.870 | 6.305 | 2,692,400 |
| 2024-08-26 | 6.780 | 7.000 | 6.780 | 6.960 | 6.387 | 2,823,300 |
| 2024-08-23 | 6.840 | 6.870 | 6.680 | 6.800 | 6.240 | 2,944,800 |
| 2024-08-22 | 7.080 | 7.090 | 6.810 | 6.850 | 6.286 | 3,455,700 |
| 2024-08-21 | 6.940 | 7.080 | 6.880 | 7.000 | 6.424 | 3,107,500 |
| 2024-08-20 | 7.160 | 7.190 | 6.850 | 6.920 | 6.350 | 4,575,550 |
| 2024-08-19 | 6.970 | 7.170 | 6.930 | 7.150 | 6.562 | 3,609,400 |
| 2024-08-16 | 7.180 | 7.260 | 7.110 | 7.150 | 6.562 | 3,586,351 |
| 2024-08-15 | 7.270 | 7.270 | 7.080 | 7.190 | 6.598 | 5,688,850 |
| 2024-08-14 | 7.250 | 7.500 | 7.180 | 7.280 | 6.681 | 6,988,750 |
| 2024-08-13 | 6.990 | 7.160 | 6.900 | 7.160 | 6.571 | 4,151,050 |
| 2024-08-12 | 6.860 | 7.020 | 6.860 | 7.000 | 6.424 | 3,230,000 |
| 2024-08-09 | 6.820 | 7.020 | 6.800 | 6.930 | 6.360 | 3,414,500 |
| 2024-08-08 | 6.740 | 6.870 | 6.710 | 6.820 | 6.259 | 2,678,971 |
| 2024-08-07 | 6.810 | 6.870 | 6.730 | 6.810 | 6.250 | 2,430,400 |
| 2024-08-06 | 6.610 | 6.800 | 6.610 | 6.800 | 6.240 | 3,094,300 |
| 2024-08-05 | 6.860 | 6.860 | 6.580 | 6.610 | 6.066 | 3,920,000 |
| 2024-08-02 | 6.750 | 7.070 | 6.690 | 6.790 | 6.231 | 5,621,850 |
| 2024-08-01 | 6.680 | 6.780 | 6.660 | 6.750 | 6.194 | 4,212,322 |
| 2024-07-31 | 6.630 | 6.750 | 6.560 | 6.710 | 6.158 | 4,649,550 |
| 2024-07-30 | 6.450 | 6.680 | 6.430 | 6.630 | 6.084 | 4,146,900 |
| 2024-07-29 | 6.360 | 6.500 | 6.260 | 6.470 | 5.938 | 3,377,900 |
| 2024-07-26 | 6.300 | 6.420 | 6.280 | 6.370 | 5.846 | 2,711,600 |
| 2024-07-25 | 6.150 | 6.370 | 6.090 | 6.290 | 5.772 | 4,136,500 |
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.