360 Security Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	11.180	11.190	10.950	11.030	11.030	56,982,201
2026-04-20	11.010	11.260	10.980	11.190	11.190	73,573,548
2026-04-17	10.950	11.050	10.930	11.030	11.030	58,938,080
2026-04-16	10.900	11.050	10.890	11.030	11.030	79,537,110
2026-04-15	11.070	11.080	10.800	10.850	10.850	66,684,928
2026-04-14	11.050	11.150	10.890	10.990	10.990	73,149,377
2026-04-13	10.720	10.970	10.700	10.920	10.920	60,107,975
2026-04-10	10.890	11.050	10.860	10.870	10.870	82,902,049
2026-04-09	10.820	10.850	10.680	10.740	10.740	80,313,268
2026-04-08	10.550	11.060	10.530	11.020	11.020	138,667,041
2026-04-07	10.280	10.380	10.230	10.290	10.290	50,348,958
2026-04-03	10.540	10.580	10.250	10.280	10.280	58,845,489
2026-04-02	10.730	10.740	10.460	10.510	10.510	68,992,218
2026-04-01	10.900	10.930	10.750	10.830	10.830	73,226,575
2026-03-31	10.730	10.910	10.630	10.700	10.700	65,264,596
2026-03-30	10.560	10.790	10.420	10.780	10.780	65,471,801
2026-03-27	10.520	10.820	10.510	10.770	10.770	55,234,004
2026-03-26	10.950	11.020	10.660	10.700	10.700	75,939,674
2026-03-25	10.910	11.070	10.840	11.010	11.010	89,870,354
2026-03-24	10.760	10.830	10.520	10.810	10.810	89,149,708
2026-03-23	10.970	11.030	10.460	10.580	10.580	123,689,170
2026-03-20	11.630	11.690	11.160	11.160	11.160	110,022,476
2026-03-19	11.650	11.710	11.440	11.640	11.640	109,935,823
2026-03-18	11.740	11.920	11.620	11.910	11.910	106,083,366
2026-03-17	12.100	12.110	11.610	11.620	11.620	132,966,562
2026-03-16	12.160	12.250	11.960	12.120	12.120	118,250,221
2026-03-13	12.480	12.540	11.980	12.000	12.000	182,460,521
2026-03-12	12.400	12.750	12.340	12.600	12.600	186,042,145
2026-03-11	12.700	12.870	12.380	12.550	12.550	244,123,440
2026-03-10	12.180	12.950	12.100	12.590	12.590	293,265,650
2026-03-09	11.510	12.140	11.400	12.060	12.060	235,999,851
2026-03-06	11.400	11.570	11.360	11.530	11.530	79,471,643
2026-03-05	11.470	11.530	11.370	11.450	11.450	99,123,773
2026-03-04	11.140	11.460	11.130	11.260	11.260	97,370,557
2026-03-03	12.040	12.130	11.330	11.370	11.370	178,194,339
2026-03-02	12.080	12.240	11.900	11.980	11.980	156,062,652
2026-02-27	12.210	12.510	12.210	12.400	12.400	128,979,014
2026-02-26	12.570	12.580	12.300	12.330	12.330	145,156,549
2026-02-25	12.700	12.800	12.510	12.590	12.590	159,023,038
2026-02-24	13.000	13.140	12.470	12.760	12.760	179,209,621
2026-02-13	12.910	13.340	12.880	12.900	12.900	191,766,152
2026-02-12	12.790	13.260	12.750	13.120	13.120	245,872,178
2026-02-11	13.000	13.100	12.750	12.810	12.810	194,384,334
2026-02-10	13.070	13.220	12.810	13.150	13.150	424,873,012
2026-02-09	11.960	12.910	11.830	12.910	12.910	356,138,972
2026-02-06	11.700	11.900	11.510	11.740	11.740	129,208,632
2026-02-05	12.080	12.190	11.810	11.840	11.840	177,236,350
2026-02-04	12.490	12.630	12.060	12.280	12.280	238,270,957
2026-02-03	12.600	12.780	12.340	12.670	12.670	239,453,695
2026-02-02	12.600	13.280	12.410	12.410	12.410	354,747,455
2026-01-30	12.450	12.550	12.060	12.140	12.140	219,186,259
2026-01-29	12.040	12.990	11.900	12.540	12.540	383,642,198
2026-01-28	12.280	12.630	12.100	12.120	12.120	238,131,418
2026-01-27	12.290	12.520	12.020	12.360	12.360	258,354,478
2026-01-26	12.520	12.630	11.900	12.060	12.060	212,486,516
2026-01-23	12.240	12.660	12.190	12.520	12.520	220,922,319
2026-01-22	12.220	12.380	12.130	12.250	12.250	161,344,181
2026-01-21	12.190	12.480	12.100	12.130	12.130	180,947,154
2026-01-20	12.690	12.750	12.170	12.290	12.290	196,945,664
2026-01-19	12.950	13.110	12.520	12.590	12.590	268,110,168

← NewerPage 3 of 21 · 1,212 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.