360 Security Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 12.230 | 12.240 | 12.030 | 12.060 | 11.915 | 44,604,408 |
| 2021-11-05 | 12.310 | 12.440 | 12.210 | 12.260 | 12.112 | 54,098,724 |
| 2021-11-04 | 12.370 | 12.480 | 12.240 | 12.340 | 12.191 | 58,796,487 |
| 2021-11-03 | 12.230 | 12.390 | 12.160 | 12.270 | 12.122 | 49,755,162 |
| 2021-11-02 | 12.050 | 12.570 | 11.960 | 12.330 | 12.181 | 102,460,375 |
| 2021-11-01 | 12.040 | 12.060 | 11.950 | 11.970 | 11.826 | 28,858,698 |
| 2021-10-29 | 11.950 | 12.110 | 11.810 | 12.040 | 11.895 | 37,061,085 |
| 2021-10-28 | 12.010 | 12.140 | 11.890 | 11.910 | 11.767 | 40,598,068 |
| 2021-10-27 | 11.930 | 12.180 | 11.730 | 12.180 | 12.033 | 58,615,202 |
| 2021-10-26 | 12.000 | 12.350 | 11.890 | 11.950 | 11.806 | 64,196,981 |
| 2021-10-25 | 11.910 | 11.950 | 11.770 | 11.860 | 11.717 | 25,631,231 |
| 2021-10-22 | 11.820 | 11.910 | 11.760 | 11.820 | 11.678 | 28,263,590 |
| 2021-10-21 | 11.800 | 11.830 | 11.720 | 11.800 | 11.658 | 26,681,189 |
| 2021-10-20 | 11.860 | 11.960 | 11.750 | 11.800 | 11.658 | 46,587,299 |
| 2021-10-19 | 12.170 | 12.340 | 11.970 | 11.990 | 11.846 | 75,372,103 |
| 2021-10-18 | 11.830 | 11.840 | 11.680 | 11.770 | 11.628 | 25,132,995 |
| 2021-10-15 | 11.950 | 12.060 | 11.860 | 11.880 | 11.737 | 24,702,375 |
| 2021-10-14 | 11.870 | 12.060 | 11.780 | 11.930 | 11.786 | 25,717,703 |
← NewerPage 21 of 21 · 1,218 trading days
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.