360 Security Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	7.250	7.790	7.230	7.650	7.650	117,151,803
2024-01-22	7.610	7.650	7.230	7.320	7.320	71,508,134
2024-01-19	7.640	7.750	7.600	7.610	7.610	62,528,418
2024-01-18	7.490	7.690	7.360	7.680	7.680	100,118,903
2024-01-17	7.660	7.710	7.510	7.510	7.510	56,364,385
2024-01-16	7.700	7.710	7.550	7.680	7.680	72,125,003
2024-01-15	7.700	7.840	7.670	7.740	7.740	54,934,971
2024-01-12	7.970	8.010	7.780	7.780	7.780	80,740,831
2024-01-11	7.820	8.040	7.810	8.010	8.010	86,139,020
2024-01-10	7.900	7.930	7.710	7.850	7.850	64,325,637
2024-01-09	7.970	8.050	7.840	7.910	7.910	72,725,797
2024-01-08	8.110	8.110	7.890	7.890	7.890	86,028,143
2024-01-05	8.360	8.370	8.040	8.100	8.100	123,567,558
2024-01-04	8.590	8.600	8.330	8.370	8.370	100,823,706
2024-01-03	8.670	8.720	8.510	8.590	8.590	85,677,602
2024-01-02	8.990	9.050	8.700	8.710	8.710	116,360,755
2023-12-29	8.960	9.050	8.850	9.010	9.010	141,729,476
2023-12-28	8.530	9.040	8.360	8.990	8.990	227,479,097
2023-12-27	8.860	8.940	8.460	8.510	8.510	188,952,227
2023-12-26	9.100	9.150	8.740	8.880	8.880	201,187,258
2023-12-25	8.280	9.050	8.280	9.050	9.050	216,528,454
2023-12-22	8.560	8.570	8.190	8.230	8.230	102,965,089
2023-12-21	8.440	8.640	8.330	8.570	8.570	89,609,279
2023-12-20	8.960	8.980	8.510	8.520	8.520	95,532,895
2023-12-19	8.900	9.040	8.840	8.930	8.930	61,882,115
2023-12-18	9.060	9.170	8.910	8.940	8.940	66,764,056
2023-12-15	9.220	9.270	9.010	9.110	9.110	73,217,457
2023-12-14	9.420	9.530	9.200	9.220	9.220	82,885,304
2023-12-13	9.480	9.620	9.360	9.360	9.360	95,532,000
2023-12-12	9.510	9.700	9.410	9.510	9.510	123,552,894
2023-12-11	9.360	9.550	9.230	9.520	9.520	184,804,926
2023-12-08	9.030	9.930	9.030	9.470	9.470	286,514,969
2023-12-07	8.760	9.120	8.750	9.030	9.030	113,149,752
2023-12-06	8.700	8.870	8.560	8.800	8.800	69,847,450
2023-12-05	9.050	9.070	8.700	8.720	8.720	78,913,220
2023-12-04	9.000	9.230	8.970	9.090	9.090	87,588,539
2023-12-01	8.680	9.150	8.630	9.020	9.020	113,147,777
2023-11-30	8.750	8.800	8.600	8.680	8.680	56,454,214
2023-11-29	8.910	8.970	8.730	8.750	8.750	54,018,684
2023-11-28	8.900	9.020	8.810	8.930	8.930	50,535,360
2023-11-27	8.970	9.120	8.900	8.920	8.920	50,362,424
2023-11-24	9.290	9.300	8.970	9.000	9.000	64,519,773
2023-11-23	9.300	9.330	9.110	9.300	9.300	55,307,957
2023-11-22	9.400	9.530	9.310	9.310	9.310	49,755,066
2023-11-21	9.600	9.670	9.430	9.450	9.450	63,180,634
2023-11-20	9.520	9.690	9.460	9.570	9.570	74,840,573
2023-11-17	9.460	9.560	9.430	9.520	9.520	47,530,625
2023-11-16	9.540	9.620	9.450	9.460	9.460	53,396,291
2023-11-15	9.750	9.770	9.540	9.570	9.570	69,368,684
2023-11-14	9.550	9.690	9.480	9.640	9.640	80,783,802
2023-11-13	9.380	9.620	9.360	9.520	9.520	94,814,213
2023-11-10	9.420	9.440	9.300	9.310	9.310	61,156,618
2023-11-09	9.440	9.620	9.350	9.470	9.470	100,941,305
2023-11-08	9.340	9.660	9.310	9.440	9.440	130,308,043
2023-11-07	9.300	9.440	9.190	9.370	9.370	85,738,031
2023-11-06	9.120	9.330	9.080	9.300	9.300	101,627,199
2023-11-03	8.930	9.150	8.850	9.050	9.050	103,228,041
2023-11-02	8.950	9.180	8.890	8.910	8.910	104,144,958
2023-11-01	8.990	9.160	8.920	8.930	8.930	66,995,870
2023-10-31	9.020	9.120	8.890	8.980	8.980	71,916,477

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.