360 Security Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	10.440	10.710	10.400	10.420	10.420	78,835,955
2025-10-21	10.330	10.410	10.270	10.380	10.380	58,917,999
2025-10-20	10.400	10.470	10.280	10.320	10.320	71,078,584
2025-10-17	10.620	10.620	10.210	10.240	10.240	101,729,975
2025-10-16	10.780	10.800	10.560	10.630	10.630	93,505,081
2025-10-15	10.790	10.890	10.630	10.840	10.840	96,119,768
2025-10-14	11.140	11.200	10.720	10.780	10.780	157,479,050
2025-10-13	10.800	11.350	10.800	11.160	11.160	135,386,255
2025-10-10	11.470	11.490	11.060	11.080	11.080	190,253,633
2025-10-09	11.300	11.820	11.230	11.620	11.620	190,286,401
2025-09-30	11.150	11.440	11.140	11.310	11.310	154,437,877
2025-09-29	11.150	11.260	11.010	11.120	11.120	96,990,352
2025-09-26	11.490	11.590	11.150	11.150	11.150	154,124,447
2025-09-25	11.350	11.730	11.320	11.590	11.590	219,222,057
2025-09-24	10.800	11.660	10.760	11.450	11.450	283,061,741
2025-09-23	11.180	11.210	10.600	10.910	10.910	201,895,250
2025-09-22	11.020	11.380	10.990	11.270	11.270	204,515,956
2025-09-19	10.890	11.140	10.860	10.890	10.890	115,303,802
2025-09-18	11.000	11.330	10.780	10.890	10.890	176,428,125
2025-09-17	11.090	11.090	10.910	11.020	11.020	87,325,514
2025-09-16	10.850	11.120	10.850	11.060	11.060	122,961,378
2025-09-15	10.860	10.930	10.810	10.840	10.840	72,020,929
2025-09-12	10.910	11.100	10.880	10.880	10.880	105,962,406
2025-09-11	10.680	10.990	10.550	10.950	10.950	135,973,064
2025-09-10	10.590	10.850	10.560	10.700	10.700	90,584,812
2025-09-09	10.760	10.830	10.550	10.580	10.580	113,293,121
2025-09-08	10.670	11.140	10.640	10.890	10.890	147,232,754
2025-09-05	10.600	10.750	10.410	10.720	10.720	122,895,077
2025-09-04	10.910	11.050	10.430	10.580	10.580	148,483,798
2025-09-03	11.120	11.510	10.800	10.890	10.890	173,641,302
2025-09-02	11.400	11.450	11.030	11.100	11.100	158,497,511
2025-09-01	11.670	11.780	11.360	11.480	11.480	127,104,662
2025-08-29	11.700	11.770	11.530	11.600	11.600	128,951,638
2025-08-28	11.530	11.780	11.230	11.780	11.780	245,426,817
2025-08-27	12.090	12.220	11.530	11.530	11.530	299,046,975
2025-08-26	11.490	11.930	11.460	11.670	11.670	199,214,742
2025-08-25	11.540	11.740	11.400	11.550	11.550	193,193,241
2025-08-22	11.190	11.580	11.120	11.570	11.570	225,394,518
2025-08-21	11.280	11.350	11.100	11.170	11.170	141,786,531
2025-08-20	10.920	11.300	10.820	11.280	11.280	207,331,958
2025-08-19	11.030	11.130	10.900	10.940	10.940	141,708,527
2025-08-18	10.750	11.150	10.750	10.970	10.970	208,310,848
2025-08-15	10.560	10.760	10.500	10.700	10.700	120,684,745
2025-08-14	10.730	10.830	10.540	10.540	10.540	121,447,278
2025-08-13	10.680	10.880	10.630	10.760	10.760	136,272,673
2025-08-12	10.690	10.710	10.590	10.670	10.670	82,503,526
2025-08-11	10.550	10.750	10.530	10.730	10.730	107,622,119
2025-08-08	10.900	10.900	10.550	10.600	10.600	186,106,661
2025-08-07	11.150	11.330	10.910	10.990	10.990	162,728,792
2025-08-06	10.980	11.160	10.840	11.010	11.010	134,904,584
2025-08-05	11.110	11.170	10.880	10.960	10.960	149,678,047
2025-08-04	11.030	11.220	10.940	11.110	11.110	144,418,847
2025-08-01	11.400	11.450	10.800	11.130	11.130	322,237,237
2025-07-31	10.670	11.700	10.670	11.300	11.300	542,110,584
2025-07-30	10.790	10.830	10.540	10.640	10.640	82,439,274
2025-07-29	10.750	10.830	10.580	10.820	10.820	84,343,258
2025-07-28	10.950	10.990	10.730	10.780	10.780	121,205,922
2025-07-25	10.840	11.160	10.810	11.040	11.040	189,803,423
2025-07-24	10.580	10.780	10.580	10.750	10.750	88,532,178
2025-07-23	10.560	10.860	10.530	10.640	10.640	117,463,963

← NewerPage 5 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.