360 Security Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	10.510	10.760	10.480	10.750	10.621	38,370,618
2022-02-07	10.490	10.650	10.300	10.580	10.453	51,546,086
2022-01-28	10.530	10.580	10.330	10.440	10.314	46,790,377
2022-01-27	10.910	10.940	10.430	10.450	10.324	69,705,247
2022-01-26	11.490	11.560	10.700	10.940	10.808	114,670,001
2022-01-25	12.030	12.110	11.470	11.490	11.352	85,633,986
2022-01-24	12.250	12.360	12.010	12.050	11.905	56,524,979
2022-01-21	12.500	12.550	12.250	12.290	12.142	49,418,953
2022-01-20	12.640	12.670	12.440	12.570	12.419	48,328,870
2022-01-19	12.560	12.730	12.510	12.620	12.468	61,603,571
2022-01-18	12.560	12.810	12.480	12.550	12.399	97,933,783
2022-01-17	12.350	12.590	12.340	12.540	12.389	63,339,241
2022-01-14	12.280	12.370	12.230	12.290	12.142	34,638,880
2022-01-13	12.520	12.550	12.320	12.330	12.181	50,444,189
2022-01-12	12.440	12.530	12.400	12.530	12.379	42,567,900
2022-01-11	12.600	12.700	12.390	12.440	12.290	58,275,647
2022-01-10	12.680	12.750	12.490	12.650	12.498	52,770,870
2022-01-07	12.750	13.080	12.690	12.700	12.547	69,301,973
2022-01-06	12.820	12.880	12.550	12.780	12.626	74,764,718
2022-01-05	12.800	12.940	12.730	12.840	12.685	63,609,745
2022-01-04	12.710	12.920	12.700	12.830	12.675	78,142,112
2021-12-31	12.400	12.940	12.380	12.720	12.567	104,969,038
2021-12-30	12.540	12.780	12.460	12.500	12.349	74,505,504
2021-12-29	12.540	12.580	12.380	12.510	12.359	47,004,703
2021-12-28	12.430	12.540	12.370	12.470	12.320	59,004,052
2021-12-27	12.420	12.510	12.300	12.380	12.231	40,630,277
2021-12-24	12.280	12.520	12.200	12.430	12.280	66,316,802
2021-12-23	12.350	12.460	12.260	12.280	12.132	56,208,682
2021-12-22	12.060	12.710	12.000	12.390	12.241	120,247,456
2021-12-21	11.910	12.050	11.910	12.020	11.875	33,887,583
2021-12-20	11.960	12.020	11.880	11.900	11.757	38,840,802
2021-12-17	12.180	12.210	12.030	12.040	11.895	43,179,313
2021-12-16	12.170	12.240	12.140	12.230	12.083	33,993,199
2021-12-15	12.200	12.310	12.150	12.160	12.014	42,586,626
2021-12-14	12.350	12.390	12.200	12.230	12.083	50,355,652
2021-12-13	12.240	12.430	12.230	12.400	12.251	65,543,564
2021-12-10	12.280	12.320	12.210	12.210	12.063	48,762,196
2021-12-09	12.180	12.380	12.180	12.320	12.172	53,867,315
2021-12-08	12.210	12.250	12.100	12.220	12.073	38,038,756
2021-12-07	12.280	12.390	12.160	12.210	12.063	40,989,901
2021-12-06	12.300	12.440	12.170	12.210	12.063	63,406,574
2021-12-03	12.140	12.330	12.090	12.260	12.112	56,278,806
2021-12-02	12.100	12.220	12.040	12.090	11.944	35,265,735
2021-12-01	12.000	12.230	11.980	12.130	11.984	48,343,682
2021-11-30	11.890	12.070	11.890	11.960	11.816	44,201,208
2021-11-29	11.800	11.920	11.760	11.890	11.747	29,251,813
2021-11-26	12.010	12.030	11.910	11.940	11.796	32,683,880
2021-11-25	11.970	12.150	11.910	12.040	11.895	50,530,948
2021-11-24	11.950	12.020	11.880	11.960	11.816	33,544,608
2021-11-23	11.980	12.010	11.900	11.960	11.816	30,889,948
2021-11-22	11.970	12.020	11.920	12.000	11.855	36,430,780
2021-11-19	11.880	12.030	11.880	12.010	11.865	36,141,958
2021-11-18	12.260	12.280	11.920	11.930	11.786	64,227,000
2021-11-17	12.200	12.260	12.160	12.220	12.073	37,815,392
2021-11-16	12.310	12.350	12.150	12.180	12.033	54,351,320
2021-11-15	12.340	12.470	12.260	12.370	12.221	48,815,542
2021-11-12	12.410	12.480	12.330	12.330	12.181	47,739,441
2021-11-11	12.350	12.490	12.320	12.410	12.261	51,127,988
2021-11-10	12.250	12.590	12.250	12.430	12.280	75,941,404
2021-11-09	12.300	12.840	12.200	12.400	12.251	117,677,164

← NewerPage 20 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.