360 Security Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	8.640	8.800	8.530	8.760	8.760	90,679,586
2026-07-17	8.990	9.210	8.580	8.600	8.600	109,686,643
2026-07-16	8.920	9.160	8.840	9.050	9.050	100,886,421
2026-07-15	8.760	9.250	8.750	9.000	9.000	115,995,785
2026-07-14	8.910	8.980	8.550	8.820	8.820	99,652,767
2026-07-13	9.160	9.250	8.800	8.900	8.900	114,692,068
2026-07-10	8.770	9.530	8.720	9.060	9.060	151,333,349
2026-07-09	8.600	8.880	8.460	8.840	8.840	108,680,284
2026-07-08	8.330	8.870	8.260	8.660	8.660	117,045,476
2026-07-07	8.550	8.620	8.320	8.340	8.340	55,882,395
2026-07-06	8.660	8.780	8.550	8.550	8.550	63,742,306
2026-07-03	8.650	8.790	8.630	8.710	8.710	60,081,144
2026-07-02	8.910	8.960	8.680	8.700	8.700	81,718,437
2026-07-01	8.680	8.970	8.650	8.830	8.830	76,677,291
2026-06-30	8.470	8.770	8.460	8.690	8.690	77,405,999
2026-06-29	8.480	8.640	8.350	8.460	8.460	66,002,175
2026-06-26	8.840	8.870	8.470	8.480	8.480	99,309,577
2026-06-25	8.930	9.060	8.800	8.950	8.950	83,033,166
2026-06-24	8.970	9.000	8.710	8.960	8.960	119,932,221
2026-06-23	9.500	9.620	9.240	9.290	9.290	82,603,416
2026-06-22	9.310	9.600	9.250	9.580	9.580	100,998,867
2026-06-18	9.180	9.500	9.100	9.370	9.370	85,404,093
2026-06-17	9.290	9.320	9.140	9.220	9.220	56,162,667
2026-06-16	9.360	9.370	9.240	9.320	9.320	51,449,962
2026-06-15	9.300	9.460	9.280	9.360	9.360	65,826,195
2026-06-12	9.100	9.290	9.020	9.160	9.160	78,984,252
2026-06-11	9.240	9.260	8.880	9.000	9.000	83,204,275
2026-06-10	9.470	9.600	9.300	9.340	9.340	60,778,621
2026-06-09	9.450	9.590	9.300	9.550	9.550	63,270,117
2026-06-08	9.500	9.680	9.300	9.390	9.390	75,716,406
2026-06-05	9.880	9.950	9.660	9.790	9.790	66,808,384
2026-06-04	10.120	10.150	9.860	9.880	9.780	97,956,494
2026-06-03	10.280	10.370	10.160	10.220	10.117	66,381,630
2026-06-02	10.630	10.630	10.220	10.350	10.245	83,182,397
2026-06-01	10.100	10.720	10.100	10.500	10.394	138,378,982
2026-05-29	10.470	10.600	10.100	10.100	9.998	102,713,952
2026-05-28	10.400	10.450	10.120	10.380	10.380	100,799,171
2026-05-27	10.740	10.850	10.440	10.490	10.490	92,882,353
2026-05-26	10.710	10.870	10.540	10.760	10.760	74,878,112
2026-05-25	10.770	10.850	10.610	10.790	10.790	72,094,335
2026-05-22	10.670	10.730	10.430	10.710	10.710	94,299,133
2026-05-21	11.000	11.150	10.550	10.600	10.600	105,434,627
2026-05-20	11.120	11.180	10.890	10.930	10.930	73,667,888
2026-05-19	11.050	11.250	10.960	11.190	11.190	74,304,585
2026-05-18	10.850	11.160	10.830	11.060	11.060	80,160,347
2026-05-15	11.080	11.270	10.940	10.980	10.980	98,586,078
2026-05-14	11.560	11.640	11.070	11.070	11.070	105,607,544
2026-05-13	11.360	11.500	11.200	11.480	11.480	95,604,711
2026-05-12	11.670	11.680	11.360	11.400	11.400	106,226,918
2026-05-11	11.600	11.830	11.600	11.680	11.680	122,302,227
2026-05-08	11.910	12.100	11.630	11.660	11.660	156,244,018
2026-05-07	11.510	11.750	11.360	11.710	11.710	138,389,464
2026-05-06	11.280	11.550	11.250	11.450	11.450	134,789,462
2026-04-30	11.350	11.420	11.150	11.170	11.170	131,771,505
2026-04-29	10.820	11.010	10.800	10.960	10.960	69,356,787
2026-04-28	11.170	11.190	10.810	10.880	10.880	79,573,327
2026-04-27	10.960	11.170	10.800	11.120	11.120	70,806,690
2026-04-24	10.890	11.080	10.710	11.030	11.030	81,508,100
2026-04-23	11.090	11.250	10.930	10.970	10.970	81,183,743
2026-04-22	10.950	11.090	10.910	11.090	11.090	66,800,280

← NewerPage 2 of 21 · 1,216 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.