360 Security Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	7.080	7.140	7.040	7.130	7.130	39,098,195
2022-11-01	7.160	7.180	6.980	7.120	7.120	47,173,065
2022-10-31	6.790	7.220	6.780	7.080	7.080	75,931,925
2022-10-28	6.850	6.980	6.750	6.770	6.770	59,852,200
2022-10-27	7.050	7.280	7.010	7.180	7.180	55,697,625
2022-10-26	6.790	7.120	6.790	7.050	7.050	55,697,496
2022-10-25	6.800	6.890	6.680	6.780	6.780	32,025,471
2022-10-24	6.960	7.060	6.810	6.830	6.830	42,644,329
2022-10-21	6.940	7.010	6.880	6.940	6.940	22,698,110
2022-10-20	6.870	7.040	6.850	6.940	6.940	31,378,302
2022-10-19	6.980	7.000	6.900	6.910	6.910	19,193,051
2022-10-18	7.000	7.000	6.900	6.970	6.970	34,064,056
2022-10-17	6.790	7.180	6.760	7.010	7.010	58,053,976
2022-10-14	6.720	6.870	6.700	6.820	6.820	45,484,363
2022-10-13	6.550	6.830	6.540	6.700	6.700	55,320,864
2022-10-12	6.380	6.600	6.350	6.590	6.590	35,159,595
2022-10-11	6.360	6.430	6.300	6.380	6.380	19,922,754
2022-10-10	6.500	6.520	6.340	6.340	6.340	36,126,319
2022-09-30	6.490	6.620	6.490	6.500	6.500	25,841,546
2022-09-29	6.690	6.730	6.510	6.550	6.550	30,719,772
2022-09-28	6.770	6.780	6.620	6.630	6.630	27,601,400
2022-09-27	6.670	6.780	6.640	6.770	6.770	28,908,856
2022-09-26	6.900	6.910	6.630	6.670	6.670	59,007,703
2022-09-23	7.120	7.200	6.990	6.990	6.990	33,731,100
2022-09-22	6.990	7.200	6.970	7.060	7.060	31,982,086
2022-09-21	7.070	7.120	6.850	7.090	7.090	53,052,680
2022-09-20	7.180	7.270	7.100	7.130	7.130	34,832,478
2022-09-19	7.610	7.620	7.120	7.130	7.130	81,826,349
2022-09-16	7.500	7.900	7.480	7.610	7.610	108,615,846
2022-09-15	7.530	7.750	7.460	7.530	7.530	61,487,542
2022-09-14	7.430	7.510	7.400	7.500	7.500	24,374,310
2022-09-13	7.530	7.610	7.500	7.540	7.540	32,983,742
2022-09-09	7.430	7.510	7.400	7.500	7.500	28,949,373
2022-09-08	7.490	7.520	7.390	7.390	7.390	27,034,103
2022-09-07	7.490	7.520	7.440	7.480	7.480	30,133,981
2022-09-06	7.620	7.650	7.470	7.530	7.530	59,409,273
2022-09-05	7.360	7.640	7.280	7.510	7.510	63,888,395
2022-09-02	7.280	7.410	7.270	7.380	7.380	26,529,299
2022-09-01	7.290	7.390	7.260	7.260	7.260	25,744,926
2022-08-31	7.280	7.390	7.240	7.320	7.320	28,579,814
2022-08-30	7.210	7.420	7.190	7.320	7.320	28,509,114
2022-08-29	7.210	7.260	7.140	7.220	7.220	27,947,032
2022-08-26	7.290	7.440	7.270	7.300	7.300	33,686,274
2022-08-25	7.240	7.310	7.150	7.290	7.290	28,686,165
2022-08-24	7.450	7.490	7.240	7.240	7.240	36,869,150
2022-08-23	7.490	7.510	7.430	7.450	7.450	19,117,859
2022-08-22	7.450	7.540	7.360	7.510	7.510	23,775,028
2022-08-19	7.550	7.710	7.480	7.490	7.490	34,588,102
2022-08-18	7.600	7.610	7.500	7.560	7.560	26,455,356
2022-08-17	7.600	7.650	7.510	7.620	7.620	27,074,600
2022-08-16	7.700	7.720	7.550	7.600	7.600	29,053,899
2022-08-15	7.740	7.740	7.610	7.650	7.650	31,768,550
2022-08-12	7.810	7.840	7.720	7.760	7.760	31,284,400
2022-08-11	7.720	7.850	7.710	7.800	7.800	39,706,298
2022-08-10	7.660	7.770	7.650	7.660	7.660	30,932,430
2022-08-09	7.740	7.820	7.590	7.730	7.730	49,889,149
2022-08-08	7.570	7.790	7.510	7.760	7.760	67,167,464
2022-08-05	7.250	7.610	7.230	7.570	7.570	80,074,495
2022-08-04	7.140	7.240	7.130	7.230	7.230	28,546,446
2022-08-03	7.050	7.270	7.050	7.120	7.120	46,702,395

← NewerPage 17 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.