360 Security Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	7.190	7.230	7.130	7.140	7.140	41,603,746
2023-02-01	7.010	7.200	7.000	7.190	7.190	61,613,065
2023-01-31	7.070	7.100	6.970	7.000	7.000	45,670,847
2023-01-30	7.110	7.160	7.060	7.110	7.110	43,368,608
2023-01-20	7.040	7.090	6.990	7.040	7.040	35,281,234
2023-01-19	6.900	7.070	6.900	7.040	7.040	38,143,117
2023-01-18	6.810	6.980	6.780	6.950	6.950	38,262,722
2023-01-17	6.860	6.870	6.760	6.800	6.800	23,320,609
2023-01-16	6.760	6.890	6.760	6.850	6.850	49,081,212
2023-01-13	6.700	6.730	6.670	6.720	6.720	14,862,751
2023-01-12	6.680	6.750	6.620	6.700	6.700	19,517,400
2023-01-11	6.780	6.790	6.660	6.670	6.670	23,421,541
2023-01-10	6.750	6.830	6.700	6.800	6.800	23,378,271
2023-01-09	6.730	6.810	6.730	6.750	6.750	17,632,151
2023-01-06	6.770	6.790	6.710	6.730	6.730	19,105,285
2023-01-05	6.800	6.810	6.750	6.780	6.780	21,057,033
2023-01-04	6.740	6.800	6.710	6.800	6.800	37,264,904
2023-01-03	6.540	6.750	6.500	6.740	6.740	39,565,522
2022-12-30	6.500	6.560	6.480	6.540	6.540	17,842,999
2022-12-29	6.390	6.540	6.380	6.480	6.480	24,634,302
2022-12-28	6.500	6.520	6.400	6.410	6.410	26,376,534
2022-12-27	6.560	6.560	6.470	6.540	6.540	17,648,027
2022-12-26	6.580	6.590	6.490	6.530	6.530	23,568,196
2022-12-23	6.470	6.620	6.460	6.580	6.580	24,003,214
2022-12-22	6.500	6.580	6.450	6.470	6.470	26,682,246
2022-12-21	6.550	6.570	6.450	6.480	6.480	23,989,526
2022-12-20	6.600	6.680	6.520	6.550	6.550	32,765,151
2022-12-19	6.800	6.820	6.570	6.590	6.590	33,669,626
2022-12-16	6.810	6.850	6.750	6.800	6.800	26,404,527
2022-12-15	6.830	6.960	6.830	6.870	6.870	22,747,042
2022-12-14	6.880	6.930	6.840	6.860	6.860	20,369,811
2022-12-13	6.960	6.970	6.830	6.860	6.860	25,056,914
2022-12-12	6.930	7.010	6.910	6.970	6.970	25,839,170
2022-12-09	6.990	7.000	6.900	6.950	6.950	29,034,042
2022-12-08	7.040	7.060	6.960	6.980	6.980	26,907,040
2022-12-07	7.130	7.140	7.030	7.070	7.070	29,996,757
2022-12-06	7.190	7.210	7.120	7.150	7.150	27,592,866
2022-12-05	7.180	7.210	7.130	7.180	7.180	42,243,264
2022-12-02	6.980	7.190	6.960	7.140	7.140	56,498,935
2022-12-01	6.910	7.030	6.910	7.010	7.010	40,280,455
2022-11-30	6.860	6.910	6.840	6.890	6.890	28,668,050
2022-11-29	6.710	6.880	6.710	6.860	6.860	38,428,328
2022-11-28	6.770	6.790	6.670	6.720	6.720	42,213,644
2022-11-25	6.860	6.890	6.840	6.860	6.860	21,938,301
2022-11-24	6.900	6.940	6.820	6.840	6.840	27,649,080
2022-11-23	6.980	7.000	6.850	6.890	6.890	37,090,700
2022-11-22	7.070	7.110	6.970	6.980	6.980	36,696,310
2022-11-21	7.210	7.240	7.010	7.060	7.060	55,215,573
2022-11-18	7.360	7.450	7.240	7.260	7.260	53,636,764
2022-11-17	7.280	7.420	7.170	7.400	7.400	59,348,462
2022-11-16	7.270	7.390	7.200	7.220	7.220	45,497,157
2022-11-15	7.190	7.290	7.150	7.270	7.270	55,521,699
2022-11-14	7.030	7.290	6.980	7.210	7.210	71,617,287
2022-11-11	7.200	7.240	7.060	7.060	7.060	59,182,045
2022-11-10	7.050	7.170	7.010	7.100	7.100	34,770,127
2022-11-09	7.170	7.180	7.070	7.090	7.090	36,785,159
2022-11-08	7.070	7.240	6.960	7.210	7.210	59,467,894
2022-11-07	7.060	7.240	7.020	7.090	7.090	39,612,108
2022-11-04	6.990	7.100	6.940	7.060	7.060	36,043,001
2022-11-03	7.050	7.100	6.920	6.990	6.990	36,833,104

← NewerPage 16 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.