360 Security Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 7.120 | 7.260 | 7.090 | 7.170 | 7.170 | 34,251,653 |
| 2024-07-24 | 7.300 | 7.340 | 7.130 | 7.170 | 7.170 | 43,163,825 |
| 2024-07-23 | 7.460 | 7.620 | 7.320 | 7.330 | 7.330 | 53,006,300 |
| 2024-07-22 | 7.750 | 7.780 | 7.530 | 7.580 | 7.580 | 94,622,457 |
| 2024-07-19 | 7.190 | 7.370 | 7.180 | 7.350 | 7.350 | 48,900,753 |
| 2024-07-18 | 7.200 | 7.250 | 7.090 | 7.220 | 7.220 | 36,335,272 |
| 2024-07-17 | 7.250 | 7.390 | 7.230 | 7.270 | 7.270 | 36,615,727 |
| 2024-07-16 | 7.140 | 7.290 | 7.080 | 7.270 | 7.270 | 39,540,058 |
| 2024-07-15 | 7.200 | 7.220 | 7.120 | 7.140 | 7.140 | 26,433,086 |
| 2024-07-12 | 7.320 | 7.350 | 7.200 | 7.210 | 7.210 | 34,679,989 |
| 2024-07-11 | 7.260 | 7.430 | 7.220 | 7.340 | 7.340 | 49,875,734 |
| 2024-07-10 | 7.150 | 7.230 | 7.030 | 7.150 | 7.150 | 48,800,453 |
| 2024-07-09 | 7.220 | 7.320 | 7.100 | 7.300 | 7.300 | 46,372,187 |
| 2024-07-08 | 7.400 | 7.420 | 7.150 | 7.200 | 7.200 | 44,699,135 |
| 2024-07-05 | 7.370 | 7.370 | 7.370 | 7.370 | 7.370 | 0 |
| 2024-07-04 | 7.600 | 7.640 | 7.360 | 7.370 | 7.370 | 41,350,849 |
| 2024-07-03 | 7.620 | 7.650 | 7.530 | 7.570 | 7.570 | 35,312,679 |
| 2024-07-02 | 7.690 | 7.820 | 7.630 | 7.660 | 7.660 | 41,977,134 |
| 2024-07-01 | 7.680 | 7.720 | 7.520 | 7.680 | 7.680 | 46,113,472 |
| 2024-06-28 | 7.740 | 7.860 | 7.650 | 7.680 | 7.680 | 49,066,899 |
| 2024-06-27 | 7.870 | 7.950 | 7.730 | 7.740 | 7.740 | 54,936,996 |
| 2024-06-26 | 7.450 | 7.950 | 7.440 | 7.910 | 7.910 | 102,820,137 |
| 2024-06-25 | 7.580 | 7.690 | 7.320 | 7.400 | 7.400 | 52,567,008 |
| 2024-06-24 | 7.780 | 7.800 | 7.550 | 7.580 | 7.580 | 46,601,447 |
| 2024-06-21 | 7.730 | 7.840 | 7.630 | 7.830 | 7.830 | 33,111,749 |
| 2024-06-20 | 8.040 | 8.040 | 7.730 | 7.760 | 7.760 | 56,084,535 |
| 2024-06-19 | 8.120 | 8.140 | 8.030 | 8.040 | 8.040 | 35,484,979 |
| 2024-06-18 | 7.960 | 8.180 | 7.940 | 8.120 | 8.120 | 55,604,735 |
| 2024-06-17 | 7.940 | 8.030 | 7.880 | 7.960 | 7.960 | 32,261,308 |
| 2024-06-14 | 7.860 | 7.990 | 7.820 | 7.980 | 7.980 | 36,144,946 |
| 2024-06-13 | 7.990 | 8.010 | 7.910 | 7.920 | 7.920 | 32,402,837 |
| 2024-06-12 | 8.000 | 8.070 | 7.960 | 7.990 | 7.990 | 41,570,650 |
| 2024-06-11 | 7.820 | 8.040 | 7.730 | 8.000 | 8.000 | 58,639,603 |
| 2024-06-07 | 7.810 | 7.920 | 7.710 | 7.820 | 7.820 | 42,478,847 |
| 2024-06-06 | 8.030 | 8.040 | 7.750 | 7.810 | 7.810 | 53,628,992 |
| 2024-06-05 | 8.050 | 8.130 | 8.010 | 8.020 | 8.020 | 33,099,078 |
| 2024-06-04 | 8.100 | 8.110 | 7.950 | 8.060 | 8.060 | 45,064,396 |
| 2024-06-03 | 8.210 | 8.280 | 8.050 | 8.100 | 8.100 | 52,230,376 |
| 2024-05-31 | 8.230 | 8.320 | 8.180 | 8.230 | 8.230 | 40,442,649 |
| 2024-05-30 | 8.140 | 8.260 | 8.030 | 8.200 | 8.200 | 38,199,916 |
| 2024-05-29 | 8.150 | 8.240 | 8.140 | 8.180 | 8.180 | 32,446,924 |
| 2024-05-28 | 8.250 | 8.260 | 8.140 | 8.140 | 8.140 | 33,730,643 |
| 2024-05-27 | 8.170 | 8.270 | 8.090 | 8.260 | 8.260 | 46,619,724 |
| 2024-05-24 | 8.320 | 8.360 | 8.140 | 8.150 | 8.150 | 57,421,597 |
| 2024-05-23 | 8.630 | 8.640 | 8.300 | 8.310 | 8.310 | 71,367,132 |
| 2024-05-22 | 8.500 | 8.590 | 8.420 | 8.590 | 8.590 | 48,352,961 |
| 2024-05-21 | 8.630 | 8.660 | 8.510 | 8.540 | 8.540 | 53,528,009 |
| 2024-05-20 | 8.590 | 8.740 | 8.510 | 8.650 | 8.650 | 81,788,318 |
| 2024-05-17 | 8.480 | 8.600 | 8.310 | 8.590 | 8.590 | 76,129,337 |
| 2024-05-16 | 8.550 | 8.620 | 8.480 | 8.510 | 8.510 | 71,736,335 |
| 2024-05-15 | 8.630 | 8.670 | 8.490 | 8.510 | 8.510 | 71,537,206 |
| 2024-05-14 | 8.670 | 8.750 | 8.550 | 8.700 | 8.700 | 81,550,818 |
| 2024-05-13 | 8.590 | 8.710 | 8.510 | 8.630 | 8.630 | 103,268,961 |
| 2024-05-10 | 8.970 | 9.120 | 8.840 | 8.900 | 8.900 | 154,580,111 |
| 2024-05-09 | 8.880 | 8.920 | 8.730 | 8.830 | 8.830 | 152,987,037 |
| 2024-05-08 | 9.180 | 9.250 | 8.840 | 8.880 | 8.880 | 274,435,016 |
| 2024-05-07 | 8.910 | 9.640 | 8.910 | 9.420 | 9.420 | 438,168,690 |
| 2024-05-06 | 8.750 | 9.060 | 8.680 | 8.760 | 8.760 | 149,972,790 |
| 2024-04-30 | 8.700 | 8.780 | 8.440 | 8.530 | 8.530 | 82,107,509 |
| 2024-04-29 | 8.450 | 8.750 | 8.400 | 8.670 | 8.670 | 115,337,136 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-06-15 | 0.1000 CNY |
| 2020-05-29 | 0.0530 CNY |
| 2019-07-19 | 0.0530 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.