360 Security Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	8.050	8.250	8.020	8.220	8.121	29,711,311
2022-05-09	8.080	8.230	8.060	8.190	8.091	24,728,599
2022-05-06	8.010	8.320	7.950	8.170	8.072	39,388,230
2022-05-05	8.100	8.270	8.070	8.190	8.091	31,702,217
2022-04-29	7.950	8.240	7.950	8.190	8.091	51,072,086
2022-04-28	7.880	7.960	7.760	7.870	7.775	30,178,672
2022-04-27	7.590	7.990	7.520	7.930	7.835	45,296,766
2022-04-26	8.000	8.120	7.770	7.780	7.686	45,352,644
2022-04-25	8.380	8.390	7.980	8.000	7.904	55,315,255
2022-04-22	8.700	8.720	8.430	8.520	8.417	42,501,694
2022-04-21	8.900	8.990	8.670	8.730	8.625	36,139,570
2022-04-20	9.190	9.250	8.930	8.980	8.872	29,679,316
2022-04-19	9.100	9.260	9.060	9.120	9.010	17,774,060
2022-04-18	9.150	9.160	8.930	9.150	9.040	23,261,371
2022-04-15	9.250	9.260	9.130	9.160	9.050	23,392,197
2022-04-14	9.340	9.380	9.280	9.310	9.198	17,952,632
2022-04-13	9.350	9.400	9.260	9.280	9.168	20,211,388
2022-04-12	9.200	9.410	9.130	9.410	9.297	28,464,957
2022-04-11	9.610	9.620	9.200	9.220	9.109	37,968,125
2022-04-08	9.690	9.730	9.510	9.650	9.534	26,750,587
2022-04-07	9.970	9.980	9.690	9.700	9.583	33,834,360
2022-04-06	9.950	10.080	9.890	9.990	9.870	23,719,929
2022-04-01	9.940	10.030	9.860	10.000	9.880	23,024,577
2022-03-31	10.000	10.080	9.970	9.980	9.860	23,222,526
2022-03-30	9.930	10.050	9.880	10.030	9.909	25,172,899
2022-03-29	9.980	9.980	9.830	9.890	9.771	22,484,331
2022-03-28	9.900	10.040	9.760	9.990	9.870	26,951,702
2022-03-25	10.000	10.040	9.940	9.940	9.820	20,371,961
2022-03-24	10.100	10.100	9.960	9.970	9.850	26,035,711
2022-03-23	10.180	10.230	10.080	10.120	9.998	29,844,802
2022-03-22	10.030	10.300	9.970	10.230	10.107	42,166,697
2022-03-21	10.180	10.190	9.960	10.060	9.939	34,260,016
2022-03-18	10.000	10.180	9.960	10.180	10.057	44,692,201
2022-03-17	9.860	10.240	9.850	10.050	9.929	63,408,442
2022-03-16	9.750	9.860	9.380	9.790	9.672	54,736,847
2022-03-15	10.110	10.130	9.520	9.610	9.494	67,638,184
2022-03-14	10.330	10.440	10.200	10.200	10.077	34,970,520
2022-03-11	10.440	10.560	10.260	10.510	10.383	45,816,645
2022-03-10	10.720	10.780	10.590	10.630	10.502	42,566,046
2022-03-09	10.730	10.780	10.000	10.630	10.502	64,822,728
2022-03-08	10.530	10.840	10.410	10.540	10.413	47,837,816
2022-03-07	10.740	10.740	10.440	10.530	10.403	36,652,812
2022-03-04	10.660	10.860	10.640	10.750	10.621	39,248,712
2022-03-03	10.800	10.830	10.700	10.710	10.581	43,196,523
2022-03-02	10.440	10.950	10.400	10.850	10.719	74,295,822
2022-03-01	10.500	10.520	10.380	10.490	10.364	34,084,429
2022-02-28	10.530	10.580	10.380	10.460	10.334	42,761,575
2022-02-25	10.530	10.610	10.450	10.480	10.354	28,699,808
2022-02-24	10.780	10.800	10.320	10.440	10.314	62,361,105
2022-02-23	10.790	10.860	10.750	10.860	10.729	26,196,483
2022-02-22	10.900	10.910	10.730	10.790	10.660	37,625,053
2022-02-21	10.790	11.040	10.750	11.010	10.877	48,476,451
2022-02-18	10.630	10.850	10.630	10.800	10.670	32,355,264
2022-02-17	10.730	10.760	10.640	10.660	10.532	25,529,305
2022-02-16	10.890	10.990	10.730	10.770	10.640	34,186,707
2022-02-15	10.640	10.720	10.570	10.670	10.541	23,421,564
2022-02-14	10.660	10.740	10.550	10.610	10.482	29,057,434
2022-02-11	10.810	10.880	10.660	10.750	10.621	34,910,145
2022-02-10	10.840	10.930	10.730	10.860	10.729	29,853,331
2022-02-09	10.770	10.940	10.750	10.830	10.700	43,483,241

← NewerPage 19 of 21 · 1,218 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.