360 Security Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	14.880	16.390	14.760	15.970	15.970	481,676,388
2023-04-27	16.380	16.520	15.090	15.090	15.090	439,721,471
2023-04-26	17.900	17.900	16.000	16.770	16.770	530,093,867
2023-04-25	16.500	17.880	16.260	17.700	17.700	604,079,508
2023-04-24	15.660	16.970	15.660	16.580	16.580	453,945,924
2023-04-21	16.600	16.750	15.540	15.980	15.980	467,074,995
2023-04-20	15.650	16.990	15.620	16.860	16.860	536,528,427
2023-04-19	16.140	16.720	15.780	15.890	15.890	435,641,655
2023-04-18	15.920	16.730	15.850	16.420	16.420	494,689,043
2023-04-17	15.340	16.350	14.710	16.170	16.170	503,838,310
2023-04-14	16.000	16.160	14.860	15.500	15.500	407,978,191
2023-04-13	16.520	17.120	15.800	15.870	15.870	531,462,832
2023-04-12	15.440	16.950	15.360	16.900	16.900	658,484,792
2023-04-11	16.100	16.520	15.150	15.840	15.840	769,838,745
2023-04-10	18.640	18.900	16.740	16.740	16.740	447,149,392
2023-04-07	19.100	19.680	18.230	18.600	18.600	491,989,752
2023-04-06	19.200	19.740	18.500	18.970	18.970	578,148,590
2023-04-04	19.710	20.850	19.450	20.080	20.080	551,016,621
2023-04-03	17.370	19.200	17.170	19.200	19.200	526,967,544
2023-03-31	16.390	17.460	15.790	17.450	17.450	611,814,997
2023-03-30	17.610	18.110	16.640	16.850	16.850	688,141,914
2023-03-29	16.810	17.450	16.150	16.460	16.460	517,117,455
2023-03-28	17.480	17.720	16.580	16.890	16.890	465,023,188
2023-03-27	17.300	18.460	16.510	17.980	17.980	655,662,039
2023-03-24	15.280	16.780	15.280	16.780	16.780	331,243,366
2023-03-23	14.870	15.560	14.480	15.250	15.250	417,427,745
2023-03-22	14.070	15.280	13.920	15.000	15.000	427,345,593
2023-03-21	13.930	14.250	13.410	14.070	14.070	372,173,775
2023-03-20	13.600	14.550	13.340	13.820	13.820	533,442,328
2023-03-17	12.310	13.380	12.150	13.270	13.270	521,115,716
2023-03-16	11.450	12.660	11.060	12.200	12.200	540,851,775
2023-03-15	12.110	12.200	11.470	11.510	11.510	385,679,022
2023-03-14	11.790	12.550	11.780	12.170	12.170	520,193,082
2023-03-13	10.880	11.990	10.880	11.800	11.800	386,064,127
2023-03-10	11.020	11.520	10.970	10.980	10.980	236,264,139
2023-03-09	11.450	11.560	11.210	11.340	11.340	222,930,381
2023-03-08	10.990	11.570	10.860	11.570	11.570	376,902,772
2023-03-07	11.350	11.550	10.980	11.060	11.060	243,409,036
2023-03-06	11.550	11.580	11.120	11.360	11.360	258,927,339
2023-03-03	11.100	11.960	10.910	11.660	11.660	447,999,607
2023-03-02	11.150	11.810	11.090	11.530	11.530	417,607,611
2023-03-01	10.690	11.580	10.630	11.310	11.310	435,871,856
2023-02-28	10.890	10.900	10.360	10.790	10.790	332,940,708
2023-02-27	11.400	11.570	10.610	10.760	10.760	429,326,340
2023-02-24	11.300	11.970	10.980	11.720	11.720	441,628,188
2023-02-23	11.680	11.830	11.140	11.190	11.190	396,215,203
2023-02-22	11.800	11.840	11.200	11.650	11.650	404,500,473
2023-02-21	11.310	12.100	11.010	11.880	11.880	593,699,503
2023-02-20	10.110	11.010	10.020	11.010	11.010	403,665,500
2023-02-17	10.730	10.920	9.970	10.010	10.010	398,699,058
2023-02-16	11.000	11.580	10.680	10.840	10.840	546,970,457
2023-02-15	10.340	11.200	10.050	11.200	11.200	583,465,374
2023-02-14	9.730	10.660	9.720	10.180	10.180	485,268,748
2023-02-13	9.260	9.880	9.250	9.690	9.690	448,277,830
2023-02-10	9.900	10.160	9.310	9.370	9.370	600,974,389
2023-02-09	9.700	9.700	9.260	9.700	9.700	449,607,778
2023-02-08	8.820	8.820	8.820	8.820	8.820	34,709,281
2023-02-07	7.250	8.020	7.190	8.020	8.020	131,361,779
2023-02-06	7.230	7.410	7.200	7.290	7.290	68,376,346
2023-02-03	7.130	7.330	7.060	7.270	7.270	61,884,186

← NewerPage 15 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.