360 Security Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	10.680	10.750	10.510	10.570	10.570	102,178,884
2025-07-21	10.720	11.020	10.690	10.760	10.760	159,086,198
2025-07-18	11.200	11.470	10.940	10.960	10.960	319,044,300
2025-07-17	10.240	10.980	10.240	10.870	10.870	273,911,961
2025-07-16	10.260	10.610	10.250	10.300	10.300	117,841,935
2025-07-15	10.050	10.280	9.970	10.250	10.250	120,938,317
2025-07-14	10.160	10.190	10.050	10.080	10.080	66,178,500
2025-07-11	10.180	10.270	10.010	10.210	10.210	103,731,242
2025-07-10	9.990	10.350	9.980	10.180	10.180	143,744,417
2025-07-09	10.040	10.170	9.990	10.020	10.020	56,777,243
2025-07-08	9.870	10.020	9.850	10.020	10.020	47,601,280
2025-07-07	9.910	9.930	9.850	9.880	9.880	34,803,500
2025-07-04	9.980	10.040	9.880	9.910	9.910	47,021,847
2025-07-03	9.990	10.070	9.930	9.990	9.990	38,227,198
2025-07-02	10.150	10.150	9.950	9.990	9.990	57,853,825
2025-07-01	10.200	10.250	10.120	10.170	10.170	40,401,300
2025-06-30	10.080	10.240	10.070	10.200	10.200	54,827,500
2025-06-27	10.140	10.230	10.070	10.080	10.080	55,111,150
2025-06-26	10.100	10.270	10.100	10.140	10.140	71,335,685
2025-06-25	10.000	10.150	9.940	10.140	10.140	69,557,550
2025-06-24	9.800	10.040	9.790	9.990	9.990	57,188,547
2025-06-23	9.610	9.800	9.580	9.790	9.790	39,526,248
2025-06-20	9.830	9.900	9.650	9.660	9.660	41,581,031
2025-06-19	9.920	10.030	9.800	9.800	9.800	52,720,850
2025-06-18	9.950	9.980	9.900	9.950	9.950	30,118,416
2025-06-17	10.010	10.050	9.940	9.970	9.970	35,268,575
2025-06-16	9.900	10.050	9.900	10.010	10.010	34,308,742
2025-06-13	10.080	10.130	9.930	9.980	9.980	77,086,126
2025-06-12	10.250	10.310	10.100	10.170	10.170	60,955,896
2025-06-11	10.260	10.430	10.210	10.310	10.310	50,935,615
2025-06-10	10.570	10.610	10.150	10.310	10.310	100,381,425
2025-06-09	10.410	10.750	10.410	10.630	10.630	124,237,298
2025-06-06	10.350	10.360	10.220	10.280	10.280	43,233,184
2025-06-05	10.180	10.390	10.160	10.350	10.350	63,987,219
2025-06-04	10.130	10.210	10.080	10.170	10.170	36,935,765
2025-06-03	9.980	10.150	9.950	10.080	10.080	38,312,848
2025-05-30	10.180	10.190	10.000	10.000	10.000	41,274,901
2025-05-29	9.970	10.300	9.970	10.290	10.290	71,741,878
2025-05-28	10.080	10.130	9.950	9.980	9.980	35,977,784
2025-05-27	10.050	10.300	9.980	10.100	10.100	44,001,183
2025-05-26	9.920	10.110	9.920	10.080	10.080	37,849,098
2025-05-23	10.170	10.240	9.980	9.990	9.990	58,128,008
2025-05-22	10.170	10.430	10.130	10.240	10.240	51,775,046
2025-05-21	10.310	10.310	10.200	10.230	10.230	34,326,446
2025-05-20	10.260	10.340	10.160	10.320	10.320	41,118,600
2025-05-19	10.260	10.260	10.100	10.250	10.250	42,118,557
2025-05-16	10.300	10.340	10.220	10.270	10.270	44,422,723
2025-05-15	10.520	10.530	10.280	10.340	10.340	53,444,104
2025-05-14	10.500	10.600	10.370	10.530	10.530	58,258,152
2025-05-13	10.650	10.680	10.460	10.480	10.480	56,658,371
2025-05-12	10.540	10.630	10.430	10.570	10.570	62,750,228
2025-05-09	10.770	10.900	10.450	10.460	10.460	97,706,929
2025-05-08	10.720	11.350	10.720	10.880	10.880	147,067,708
2025-05-07	10.980	11.020	10.600	10.700	10.700	116,209,570
2025-05-06	10.300	10.990	10.220	10.870	10.870	180,556,128
2025-04-30	9.960	10.380	9.960	10.230	10.230	103,310,339
2025-04-29	9.940	10.080	9.820	9.990	9.990	51,479,978
2025-04-28	10.010	10.360	9.910	10.020	10.020	83,839,805
2025-04-25	9.940	10.090	9.930	10.000	10.000	43,438,970
2025-04-24	10.100	10.130	9.920	9.950	9.950	47,895,100

← NewerPage 6 of 21 · 1,216 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.