360 Security Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	11.640	11.840	11.480	11.730	11.730	103,176,650
2023-07-27	11.780	11.800	11.550	11.570	11.570	77,565,045
2023-07-26	11.950	11.960	11.640	11.680	11.680	101,489,959
2023-07-25	11.820	12.030	11.750	11.980	11.980	137,917,963
2023-07-24	11.490	11.990	11.450	11.730	11.730	119,030,678
2023-07-21	11.600	11.750	11.500	11.550	11.550	82,917,477
2023-07-20	11.960	12.000	11.610	11.630	11.630	120,370,093
2023-07-19	12.000	12.170	11.950	12.000	12.000	96,860,830
2023-07-18	12.150	12.160	11.900	11.950	11.950	108,071,588
2023-07-17	12.290	12.290	12.050	12.160	12.160	123,543,612
2023-07-14	11.860	12.340	11.850	12.100	12.100	217,021,188
2023-07-13	11.680	11.920	11.610	11.810	11.810	143,830,751
2023-07-12	12.060	12.130	11.610	11.630	11.630	200,591,222
2023-07-11	12.040	12.360	12.030	12.150	12.150	128,190,862
2023-07-10	12.210	12.260	12.000	12.020	12.020	111,148,243
2023-07-07	12.350	12.520	11.830	12.200	12.200	198,422,412
2023-07-06	12.260	12.720	12.220	12.480	12.480	150,293,585
2023-07-05	12.480	12.650	12.300	12.330	12.330	131,819,199
2023-07-04	12.380	12.640	12.290	12.550	12.550	147,186,730
2023-07-03	12.550	12.590	12.200	12.410	12.410	166,972,166
2023-06-30	12.410	12.650	12.300	12.540	12.540	156,388,821
2023-06-29	12.570	12.740	12.450	12.520	12.520	161,978,794
2023-06-28	13.110	13.110	12.230	12.650	12.650	262,404,060
2023-06-27	13.010	13.300	13.000	13.130	13.130	176,439,621
2023-06-26	14.240	14.240	13.190	13.190	13.190	376,667,277
2023-06-21	15.510	15.650	14.600	14.650	14.650	402,606,037
2023-06-20	14.900	16.160	14.790	15.870	15.870	566,954,066
2023-06-19	14.900	15.220	14.800	14.990	14.990	285,279,533
2023-06-16	14.600	15.450	14.410	15.140	15.140	323,842,716
2023-06-15	15.230	15.550	14.770	14.800	14.800	336,336,312
2023-06-14	15.500	15.750	14.880	15.210	15.210	406,930,677
2023-06-13	14.870	15.940	14.650	15.380	15.380	520,674,749
2023-06-12	14.400	14.910	14.280	14.580	14.580	270,810,161
2023-06-09	14.160	14.340	13.820	14.300	14.300	260,210,004
2023-06-08	14.700	14.820	13.870	14.140	14.140	329,611,456
2023-06-07	15.010	15.330	14.760	15.000	15.000	274,762,685
2023-06-06	15.400	15.420	14.800	15.220	15.220	383,070,253
2023-06-05	14.640	15.500	14.540	15.500	15.500	454,816,357
2023-06-02	14.560	14.940	14.360	14.600	14.600	337,513,130
2023-06-01	14.000	15.000	13.960	14.510	14.510	458,130,423
2023-05-31	14.000	14.290	13.820	13.950	13.950	315,109,605
2023-05-30	13.200	14.480	13.020	14.240	14.240	477,821,914
2023-05-29	13.320	13.470	13.110	13.360	13.360	229,945,813
2023-05-26	13.290	13.520	13.060	13.300	13.300	273,341,900
2023-05-25	13.200	13.490	12.800	13.440	13.440	343,648,220
2023-05-24	13.260	13.620	12.950	13.140	13.140	347,651,625
2023-05-23	13.800	13.830	13.280	13.360	13.360	238,350,788
2023-05-22	14.270	14.320	13.550	13.670	13.670	262,370,036
2023-05-19	14.500	14.660	14.120	14.390	14.390	267,076,146
2023-05-18	13.840	14.730	13.740	14.390	14.390	380,043,174
2023-05-17	13.700	14.230	13.530	14.030	14.030	276,651,762
2023-05-16	14.810	14.940	14.060	14.060	14.060	367,815,539
2023-05-15	15.250	15.350	14.700	15.110	15.110	251,450,934
2023-05-12	14.550	15.160	14.460	14.900	14.900	275,249,583
2023-05-11	15.500	15.550	14.700	14.710	14.710	312,497,707
2023-05-10	15.690	16.190	15.100	15.490	15.490	405,819,286
2023-05-09	15.100	16.500	14.800	15.980	15.980	558,408,982
2023-05-08	15.300	15.860	14.520	15.190	15.190	362,906,131
2023-05-05	14.910	15.680	14.810	15.450	15.450	391,784,831
2023-05-04	15.590	15.810	14.400	15.040	15.040	490,596,729

← NewerPage 14 of 21 · 1,217 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.