360 Security Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	13.190	14.100	13.050	13.070	13.070	407,853,587
2026-01-15	13.990	14.680	13.550	13.800	13.800	472,258,186
2026-01-14	13.000	14.350	12.990	13.600	13.600	526,773,574
2026-01-13	13.790	13.990	12.950	13.160	13.160	558,135,489
2026-01-12	12.580	13.350	12.550	13.350	13.350	473,352,895
2026-01-09	11.330	12.230	11.330	12.140	12.140	314,471,317
2026-01-08	11.300	11.630	11.250	11.420	11.420	187,711,383
2026-01-07	11.210	11.410	11.150	11.230	11.230	164,155,407
2026-01-06	11.310	11.310	11.150	11.280	11.280	218,711,021
2026-01-05	11.170	11.570	11.130	11.410	11.410	221,649,919
2025-12-31	10.840	11.360	10.780	11.170	11.170	224,537,509
2025-12-30	10.690	11.050	10.680	10.850	10.850	154,248,494
2025-12-29	10.880	10.890	10.640	10.690	10.690	129,162,568
2025-12-26	10.480	11.140	10.440	10.890	10.890	233,643,404
2025-12-25	10.460	10.550	10.440	10.520	10.520	87,897,336
2025-12-24	10.470	10.540	10.390	10.510	10.510	108,805,835
2025-12-23	10.950	10.960	10.370	10.570	10.570	211,563,792
2025-12-22	10.500	10.580	10.470	10.510	10.510	93,899,933
2025-12-19	10.450	10.540	10.390	10.490	10.490	91,836,393
2025-12-18	10.350	10.590	10.310	10.430	10.430	131,437,167
2025-12-17	10.250	10.600	10.000	10.510	10.510	298,576,513
2025-12-16	11.400	11.440	10.830	10.860	10.860	192,903,069
2025-12-15	11.430	11.630	11.340	11.440	11.440	86,360,914
2025-12-12	11.540	11.690	11.480	11.590	11.590	101,974,365
2025-12-11	12.080	12.110	11.530	11.540	11.540	162,809,493
2025-12-10	11.980	12.100	11.860	12.060	12.060	117,898,859
2025-12-09	12.340	12.360	12.050	12.080	12.080	148,299,810
2025-12-08	12.420	12.460	12.250	12.380	12.380	152,005,642
2025-12-05	12.340	12.420	12.030	12.410	12.410	151,515,691
2025-12-04	12.400	12.520	12.240	12.280	12.280	181,916,385
2025-12-03	12.880	12.920	12.350	12.410	12.410	203,365,823
2025-12-02	13.260	13.340	12.840	12.930	12.930	178,715,055
2025-12-01	13.500	13.560	13.140	13.260	13.260	244,609,608
2025-11-28	13.350	14.070	13.350	13.620	13.620	292,431,089
2025-11-27	13.610	13.830	13.300	13.390	13.390	227,774,974
2025-11-26	14.030	14.100	13.630	13.710	13.710	307,600,046
2025-11-25	13.870	14.390	13.700	14.030	14.030	531,834,707
2025-11-24	12.810	13.870	12.500	13.870	13.870	477,820,128
2025-11-21	12.950	13.210	12.500	12.610	12.610	307,723,140
2025-11-20	13.630	13.680	13.000	13.010	13.010	283,314,413
2025-11-19	13.900	13.960	13.410	13.630	13.630	357,039,213
2025-11-18	13.700	14.240	13.330	14.020	14.020	676,851,268
2025-11-17	12.300	13.520	12.300	13.520	13.520	504,191,800
2025-11-14	12.900	12.900	12.290	12.290	12.290	284,643,426
2025-11-13	12.900	13.200	12.760	13.120	13.120	236,160,340
2025-11-12	13.000	13.270	12.700	12.900	12.900	263,892,159
2025-11-11	12.760	13.840	12.670	13.000	13.000	422,391,252
2025-11-10	12.450	13.100	12.310	12.930	12.930	382,210,701
2025-11-07	12.830	12.880	12.380	12.380	12.380	316,206,897
2025-11-06	12.720	13.090	12.390	12.920	12.920	439,834,280
2025-11-05	12.750	12.910	12.290	12.720	12.720	422,090,507
2025-11-04	12.750	13.120	12.600	13.110	13.110	505,915,628
2025-11-03	12.550	13.080	12.340	12.870	12.870	730,652,705
2025-10-31	11.090	11.970	11.090	11.970	11.970	428,607,609
2025-10-30	10.590	11.170	10.510	10.880	10.880	205,721,975
2025-10-29	10.580	10.590	10.430	10.590	10.590	66,060,298
2025-10-28	10.500	10.640	10.450	10.560	10.560	78,440,704
2025-10-27	10.530	10.580	10.450	10.490	10.490	67,275,976
2025-10-24	10.430	10.500	10.410	10.450	10.450	56,380,263
2025-10-23	10.360	10.430	10.200	10.430	10.430	69,962,886

← NewerPage 4 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.