360 Security Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 7.350 | 7.350 | 6.990 | 7.050 | 7.050 | 65,567,940 |
| 2022-08-01 | 7.390 | 7.440 | 7.350 | 7.430 | 7.430 | 22,489,458 |
| 2022-07-29 | 7.480 | 7.520 | 7.380 | 7.390 | 7.390 | 28,034,701 |
| 2022-07-28 | 7.410 | 7.520 | 7.400 | 7.480 | 7.480 | 35,411,622 |
| 2022-07-27 | 7.400 | 7.410 | 7.350 | 7.380 | 7.380 | 22,179,470 |
| 2022-07-26 | 7.360 | 7.420 | 7.360 | 7.400 | 7.400 | 21,284,184 |
| 2022-07-25 | 7.480 | 7.490 | 7.350 | 7.370 | 7.370 | 31,242,805 |
| 2022-07-22 | 7.550 | 7.600 | 7.410 | 7.470 | 7.470 | 31,513,723 |
| 2022-07-21 | 7.450 | 7.660 | 7.440 | 7.560 | 7.560 | 60,591,066 |
| 2022-07-20 | 7.500 | 7.540 | 7.460 | 7.470 | 7.470 | 35,748,466 |
| 2022-07-19 | 7.390 | 7.510 | 7.370 | 7.500 | 7.500 | 40,054,710 |
| 2022-07-18 | 7.320 | 7.440 | 7.290 | 7.410 | 7.410 | 45,088,640 |
| 2022-07-15 | 7.350 | 7.550 | 7.280 | 7.330 | 7.330 | 106,606,386 |
| 2022-07-14 | 7.910 | 7.940 | 7.850 | 7.870 | 7.870 | 26,856,961 |
| 2022-07-13 | 7.940 | 7.960 | 7.900 | 7.920 | 7.920 | 28,564,157 |
| 2022-07-12 | 7.970 | 7.980 | 7.910 | 7.920 | 7.920 | 26,683,842 |
| 2022-07-11 | 8.110 | 8.110 | 7.930 | 7.960 | 7.960 | 49,558,202 |
| 2022-07-08 | 8.120 | 8.220 | 8.110 | 8.130 | 8.130 | 33,701,973 |
| 2022-07-07 | 8.130 | 8.150 | 8.080 | 8.110 | 8.110 | 28,824,195 |
| 2022-07-06 | 8.240 | 8.260 | 8.060 | 8.110 | 8.110 | 52,485,858 |
| 2022-07-05 | 8.430 | 8.450 | 8.170 | 8.260 | 8.260 | 64,285,914 |
| 2022-07-04 | 8.500 | 8.520 | 8.380 | 8.420 | 8.420 | 45,926,833 |
| 2022-07-01 | 8.500 | 8.570 | 8.400 | 8.440 | 8.440 | 43,247,565 |
| 2022-06-30 | 8.580 | 8.630 | 8.460 | 8.520 | 8.520 | 68,634,013 |
| 2022-06-29 | 8.430 | 8.710 | 8.420 | 8.490 | 8.490 | 114,769,104 |
| 2022-06-28 | 8.310 | 8.490 | 8.230 | 8.480 | 8.480 | 69,632,417 |
| 2022-06-27 | 8.380 | 8.420 | 8.260 | 8.310 | 8.310 | 54,644,623 |
| 2022-06-24 | 8.380 | 8.470 | 8.340 | 8.400 | 8.400 | 47,444,306 |
| 2022-06-23 | 8.210 | 8.330 | 8.150 | 8.320 | 8.320 | 44,745,924 |
| 2022-06-22 | 8.350 | 8.360 | 8.140 | 8.150 | 8.150 | 43,249,787 |
| 2022-06-21 | 8.370 | 8.460 | 8.280 | 8.350 | 8.350 | 41,600,692 |
| 2022-06-20 | 8.390 | 8.420 | 8.300 | 8.380 | 8.380 | 39,516,939 |
| 2022-06-17 | 8.410 | 8.430 | 8.240 | 8.370 | 8.370 | 55,135,790 |
| 2022-06-16 | 8.360 | 8.640 | 8.360 | 8.510 | 8.510 | 75,911,218 |
| 2022-06-15 | 8.250 | 8.480 | 8.210 | 8.360 | 8.360 | 79,646,983 |
| 2022-06-14 | 8.250 | 8.320 | 8.040 | 8.300 | 8.200 | 57,898,098 |
| 2022-06-13 | 8.310 | 8.370 | 8.230 | 8.320 | 8.220 | 38,292,220 |
| 2022-06-10 | 8.270 | 8.410 | 8.250 | 8.400 | 8.299 | 35,208,954 |
| 2022-06-09 | 8.450 | 8.490 | 8.260 | 8.310 | 8.210 | 35,257,201 |
| 2022-06-08 | 8.420 | 8.550 | 8.340 | 8.450 | 8.348 | 51,137,951 |
| 2022-06-07 | 8.470 | 8.550 | 8.360 | 8.430 | 8.328 | 43,843,070 |
| 2022-06-06 | 8.360 | 8.480 | 8.320 | 8.470 | 8.368 | 52,871,321 |
| 2022-06-02 | 8.230 | 8.380 | 8.160 | 8.370 | 8.269 | 40,969,312 |
| 2022-06-01 | 8.250 | 8.400 | 8.210 | 8.280 | 8.180 | 37,658,818 |
| 2022-05-31 | 8.190 | 8.310 | 8.130 | 8.280 | 8.180 | 46,596,916 |
| 2022-05-30 | 8.180 | 8.220 | 8.090 | 8.130 | 8.032 | 29,799,325 |
| 2022-05-27 | 8.250 | 8.300 | 8.120 | 8.160 | 8.062 | 28,096,774 |
| 2022-05-26 | 8.140 | 8.260 | 8.020 | 8.200 | 8.101 | 35,821,073 |
| 2022-05-25 | 7.980 | 8.140 | 7.980 | 8.130 | 8.032 | 33,209,016 |
| 2022-05-24 | 8.340 | 8.390 | 7.990 | 7.990 | 7.894 | 45,776,963 |
| 2022-05-23 | 8.320 | 8.420 | 8.270 | 8.380 | 8.279 | 39,362,651 |
| 2022-05-20 | 8.220 | 8.330 | 8.220 | 8.300 | 8.200 | 41,199,138 |
| 2022-05-19 | 8.160 | 8.220 | 8.080 | 8.200 | 8.101 | 52,918,574 |
| 2022-05-18 | 8.370 | 8.780 | 8.300 | 8.330 | 8.230 | 107,209,178 |
| 2022-05-17 | 8.130 | 8.150 | 7.960 | 8.140 | 8.042 | 35,549,504 |
| 2022-05-16 | 8.280 | 8.300 | 8.080 | 8.110 | 8.012 | 29,132,708 |
| 2022-05-13 | 8.250 | 8.290 | 8.150 | 8.230 | 8.131 | 25,273,755 |
| 2022-05-12 | 8.130 | 8.270 | 8.110 | 8.240 | 8.141 | 32,701,796 |
| 2022-05-11 | 8.230 | 8.380 | 8.210 | 8.210 | 8.111 | 50,626,281 |
| 2022-05-10 | 8.050 | 8.250 | 8.020 | 8.220 | 8.121 | 29,711,311 |
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.