360 Security Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 8.150 | 8.380 | 8.150 | 8.350 | 8.350 | 100,022,719 |
| 2024-04-25 | 8.110 | 8.190 | 8.050 | 8.080 | 8.080 | 59,392,584 |
| 2024-04-24 | 7.930 | 8.220 | 7.930 | 8.200 | 8.200 | 87,024,699 |
| 2024-04-23 | 7.930 | 8.060 | 7.810 | 7.920 | 7.920 | 60,038,752 |
| 2024-04-22 | 7.850 | 7.960 | 7.590 | 7.890 | 7.890 | 75,275,020 |
| 2024-04-19 | 8.110 | 8.160 | 7.900 | 7.980 | 7.980 | 91,426,971 |
| 2024-04-18 | 8.300 | 8.380 | 8.110 | 8.200 | 8.200 | 84,864,587 |
| 2024-04-17 | 8.070 | 8.450 | 8.070 | 8.390 | 8.390 | 102,884,911 |
| 2024-04-16 | 8.400 | 8.550 | 7.950 | 7.990 | 7.990 | 138,018,484 |
| 2024-04-15 | 8.590 | 8.730 | 8.330 | 8.450 | 8.450 | 123,924,179 |
| 2024-04-12 | 8.700 | 8.980 | 8.660 | 8.660 | 8.660 | 189,190,213 |
| 2024-04-11 | 8.280 | 9.040 | 8.250 | 8.920 | 8.920 | 298,370,845 |
| 2024-04-10 | 8.490 | 8.490 | 8.150 | 8.220 | 8.220 | 65,438,893 |
| 2024-04-09 | 8.380 | 8.530 | 8.200 | 8.490 | 8.490 | 69,766,817 |
| 2024-04-08 | 8.450 | 8.460 | 8.300 | 8.310 | 8.310 | 63,560,316 |
| 2024-04-03 | 8.650 | 8.670 | 8.410 | 8.480 | 8.480 | 65,452,307 |
| 2024-04-02 | 8.830 | 8.850 | 8.620 | 8.680 | 8.680 | 76,590,380 |
| 2024-04-01 | 8.730 | 8.900 | 8.730 | 8.880 | 8.880 | 81,722,226 |
| 2024-03-29 | 8.730 | 8.770 | 8.530 | 8.720 | 8.720 | 65,784,166 |
| 2024-03-28 | 8.310 | 8.990 | 8.300 | 8.850 | 8.850 | 185,943,726 |
| 2024-03-27 | 8.850 | 8.860 | 8.300 | 8.310 | 8.310 | 137,558,778 |
| 2024-03-26 | 9.200 | 9.280 | 8.820 | 8.910 | 8.910 | 185,846,195 |
| 2024-03-25 | 9.500 | 9.870 | 9.330 | 9.350 | 9.350 | 256,390,668 |
| 2024-03-22 | 9.320 | 9.410 | 9.090 | 9.220 | 9.220 | 133,504,899 |
| 2024-03-21 | 9.580 | 9.710 | 9.370 | 9.390 | 9.390 | 168,306,163 |
| 2024-03-20 | 9.180 | 9.550 | 9.140 | 9.450 | 9.450 | 176,877,272 |
| 2024-03-19 | 9.400 | 9.460 | 9.240 | 9.250 | 9.250 | 127,277,617 |
| 2024-03-18 | 9.180 | 9.440 | 9.100 | 9.440 | 9.440 | 166,472,802 |
| 2024-03-15 | 9.100 | 9.140 | 8.910 | 9.140 | 9.140 | 105,923,795 |
| 2024-03-14 | 9.170 | 9.220 | 8.980 | 9.100 | 9.100 | 145,841,413 |
| 2024-03-13 | 9.290 | 9.510 | 9.210 | 9.310 | 9.310 | 192,279,381 |
| 2024-03-12 | 9.430 | 9.440 | 9.180 | 9.210 | 9.210 | 133,997,718 |
| 2024-03-11 | 9.070 | 9.350 | 8.950 | 9.340 | 9.340 | 152,074,219 |
| 2024-03-08 | 9.180 | 9.280 | 9.040 | 9.230 | 9.230 | 148,528,008 |
| 2024-03-07 | 9.510 | 9.630 | 9.110 | 9.150 | 9.150 | 205,028,594 |
| 2024-03-06 | 9.510 | 9.700 | 9.370 | 9.530 | 9.530 | 200,094,392 |
| 2024-03-05 | 9.800 | 9.990 | 9.560 | 9.690 | 9.690 | 282,191,620 |
| 2024-03-04 | 9.790 | 10.200 | 9.630 | 9.990 | 9.990 | 440,450,007 |
| 2024-03-01 | 8.780 | 9.650 | 8.730 | 9.650 | 9.650 | 348,081,135 |
| 2024-02-29 | 8.450 | 8.830 | 8.430 | 8.770 | 8.770 | 196,328,278 |
| 2024-02-28 | 9.000 | 9.170 | 8.450 | 8.450 | 8.450 | 336,581,112 |
| 2024-02-27 | 7.970 | 8.830 | 7.930 | 8.830 | 8.830 | 271,390,833 |
| 2024-02-26 | 8.030 | 8.180 | 7.920 | 8.030 | 8.030 | 129,672,003 |
| 2024-02-23 | 8.050 | 8.090 | 7.870 | 8.050 | 8.050 | 141,843,108 |
| 2024-02-22 | 7.800 | 8.070 | 7.800 | 7.920 | 7.920 | 138,351,601 |
| 2024-02-21 | 7.640 | 7.980 | 7.590 | 7.720 | 7.720 | 142,305,615 |
| 2024-02-20 | 7.710 | 7.930 | 7.590 | 7.780 | 7.780 | 158,424,456 |
| 2024-02-19 | 7.590 | 7.810 | 7.420 | 7.780 | 7.780 | 194,479,895 |
| 2024-02-08 | 6.950 | 7.200 | 6.950 | 7.170 | 7.170 | 118,731,456 |
| 2024-02-07 | 6.750 | 7.080 | 6.700 | 6.930 | 6.930 | 140,919,913 |
| 2024-02-06 | 6.310 | 7.030 | 6.240 | 7.000 | 7.000 | 172,057,758 |
| 2024-02-05 | 6.730 | 6.740 | 6.190 | 6.390 | 6.390 | 115,689,495 |
| 2024-02-02 | 7.060 | 7.200 | 6.520 | 6.770 | 6.770 | 102,774,860 |
| 2024-02-01 | 6.790 | 7.240 | 6.700 | 7.060 | 7.060 | 100,194,200 |
| 2024-01-31 | 7.280 | 7.340 | 6.830 | 6.830 | 6.830 | 101,685,159 |
| 2024-01-30 | 7.460 | 7.580 | 7.310 | 7.310 | 7.310 | 61,903,526 |
| 2024-01-29 | 7.770 | 7.820 | 7.490 | 7.510 | 7.510 | 70,460,701 |
| 2024-01-26 | 7.800 | 7.940 | 7.750 | 7.780 | 7.780 | 77,125,312 |
| 2024-01-25 | 7.660 | 7.900 | 7.570 | 7.850 | 7.850 | 104,099,228 |
| 2024-01-24 | 7.640 | 7.710 | 7.400 | 7.700 | 7.700 | 97,126,094 |
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.