360 Security Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	8.840	9.030	8.820	9.020	9.020	70,291,681
2023-10-27	8.860	8.960	8.720	8.910	8.910	65,647,736
2023-10-26	8.800	8.910	8.710	8.870	8.870	65,971,134
2023-10-25	8.830	9.020	8.770	8.860	8.860	67,697,369
2023-10-24	8.720	8.910	8.620	8.780	8.780	72,232,332
2023-10-23	8.920	8.980	8.580	8.660	8.660	81,589,471
2023-10-20	9.110	9.240	8.940	8.960	8.960	78,322,659
2023-10-19	9.250	9.430	9.150	9.160	9.160	63,644,278
2023-10-18	9.370	9.380	9.110	9.290	9.290	72,806,940
2023-10-17	9.460	9.500	9.340	9.400	9.400	48,504,318
2023-10-16	9.610	9.640	9.390	9.450	9.450	67,790,848
2023-10-13	9.820	9.830	9.580	9.630	9.630	86,267,603
2023-10-12	10.000	10.040	9.830	9.870	9.870	69,717,716
2023-10-11	9.890	10.160	9.770	10.000	10.000	97,669,313
2023-10-10	9.890	10.010	9.820	9.890	9.890	72,923,144
2023-10-09	9.800	9.920	9.760	9.860	9.860	60,246,258
2023-09-28	9.910	9.940	9.780	9.830	9.830	58,319,305
2023-09-27	9.800	10.000	9.800	9.840	9.840	78,652,171
2023-09-26	9.680	10.050	9.680	9.850	9.850	126,983,850
2023-09-25	9.970	10.030	9.630	9.720	9.720	145,847,573
2023-09-22	9.700	10.130	9.670	10.110	10.110	132,633,428
2023-09-21	9.720	9.890	9.630	9.730	9.730	72,415,551
2023-09-20	9.830	9.920	9.730	9.730	9.730	58,234,409
2023-09-19	10.000	10.030	9.780	9.830	9.830	82,997,039
2023-09-18	10.050	10.190	10.000	10.040	10.040	67,623,041
2023-09-15	10.260	10.320	10.080	10.100	10.100	65,951,411
2023-09-14	10.370	10.400	10.180	10.240	10.240	61,204,499
2023-09-13	10.690	10.700	10.280	10.370	10.370	101,396,124
2023-09-12	10.790	10.940	10.700	10.720	10.720	58,475,177
2023-09-11	10.640	11.020	10.580	10.790	10.790	98,132,107
2023-09-08	10.810	10.880	10.600	10.630	10.630	58,327,377
2023-09-07	11.050	11.100	10.850	10.860	10.860	58,896,839
2023-09-06	11.000	11.100	10.850	11.050	11.050	64,314,150
2023-09-05	11.150	11.300	11.030	11.070	11.070	69,907,597
2023-09-04	11.100	11.200	10.970	11.200	11.200	80,257,975
2023-09-01	11.240	11.250	10.980	11.060	11.060	66,371,119
2023-08-31	11.100	11.270	10.970	11.180	11.180	100,929,990
2023-08-30	10.910	11.460	10.830	11.270	11.270	179,302,230
2023-08-29	10.500	10.940	10.450	10.900	10.900	119,759,549
2023-08-28	10.840	10.840	10.460	10.490	10.490	141,407,509
2023-08-25	10.660	10.660	10.200	10.290	10.290	129,604,774
2023-08-24	10.880	11.040	10.800	10.810	10.810	87,292,843
2023-08-23	11.090	11.100	10.800	10.810	10.810	82,037,406
2023-08-22	11.000	11.200	10.850	11.200	11.200	105,896,900
2023-08-21	10.920	11.250	10.850	10.920	10.920	89,457,817
2023-08-18	11.280	11.410	10.880	10.880	10.880	101,642,362
2023-08-17	11.050	11.340	10.990	11.300	11.300	80,684,514
2023-08-16	11.410	11.470	11.030	11.120	11.120	95,738,330
2023-08-15	11.690	11.700	11.350	11.480	11.480	70,242,317
2023-08-14	11.080	11.740	11.040	11.710	11.710	129,789,052
2023-08-11	11.670	11.860	11.210	11.240	11.240	138,141,189
2023-08-10	11.640	11.840	11.550	11.690	11.690	71,954,604
2023-08-09	11.810	11.920	11.600	11.610	11.610	77,599,680
2023-08-08	12.040	12.080	11.810	11.850	11.850	77,781,910
2023-08-07	12.200	12.210	11.970	12.020	12.020	106,274,609
2023-08-04	11.860	12.190	11.810	12.120	12.120	165,570,435
2023-08-03	11.800	11.980	11.700	11.860	11.860	69,406,922
2023-08-02	11.840	12.130	11.780	11.910	11.910	105,720,595
2023-08-01	11.800	11.990	11.630	11.940	11.940	107,785,980
2023-07-31	11.680	11.980	11.540	11.870	11.870	129,673,659

← NewerPage 13 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.