360 Security Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	10.180	10.250	10.070	10.100	10.100	55,945,244
2025-04-22	10.450	10.450	10.130	10.130	10.130	87,721,225
2025-04-21	9.900	10.550	9.800	10.410	10.410	124,909,610
2025-04-18	9.880	9.930	9.840	9.910	9.910	33,140,214
2025-04-17	9.880	10.020	9.820	9.950	9.950	48,788,100
2025-04-16	10.100	10.120	9.770	9.950	9.950	60,014,310
2025-04-15	9.990	10.030	9.870	9.970	9.970	46,157,386
2025-04-14	10.030	10.140	9.960	10.000	10.000	74,180,039
2025-04-11	9.830	9.980	9.760	9.900	9.900	72,257,471
2025-04-10	9.880	10.000	9.750	9.830	9.830	105,479,972
2025-04-09	9.190	9.700	8.980	9.650	9.650	138,498,863
2025-04-08	9.300	9.440	9.000	9.320	9.320	132,016,048
2025-04-07	9.800	9.820	9.330	9.330	9.330	105,105,908
2025-04-03	10.400	10.540	10.340	10.370	10.370	41,129,260
2025-04-02	10.440	10.540	10.400	10.470	10.470	37,534,509
2025-04-01	10.430	10.540	10.380	10.430	10.430	49,562,198
2025-03-31	10.500	10.500	10.200	10.380	10.380	69,319,209
2025-03-28	10.590	10.680	10.510	10.510	10.510	39,143,798
2025-03-27	10.660	10.710	10.490	10.590	10.590	46,518,575
2025-03-26	10.680	10.750	10.650	10.670	10.670	44,712,100
2025-03-25	10.910	10.970	10.670	10.690	10.690	81,347,726
2025-03-24	10.890	11.100	10.680	11.070	11.070	108,704,234
2025-03-21	11.130	11.160	10.850	10.850	10.850	105,958,449
2025-03-20	11.250	11.330	11.160	11.190	11.190	57,320,710
2025-03-19	11.450	11.460	11.230	11.270	11.270	71,964,597
2025-03-18	11.450	11.580	11.380	11.450	11.450	79,403,224
2025-03-17	11.430	11.500	11.330	11.380	11.380	69,867,621
2025-03-14	11.270	11.450	11.230	11.420	11.420	85,645,474
2025-03-13	11.430	11.480	11.130	11.250	11.250	99,542,683
2025-03-12	11.560	11.630	11.470	11.520	11.520	91,037,797
2025-03-11	11.350	11.510	11.300	11.490	11.490	83,349,440
2025-03-10	11.600	11.680	11.430	11.540	11.540	115,552,011
2025-03-07	11.970	12.120	11.690	11.780	11.780	206,196,401
2025-03-06	11.550	12.120	11.520	11.970	11.970	290,557,113
2025-03-05	11.300	11.440	11.200	11.360	11.360	105,808,680
2025-03-04	11.260	11.450	11.220	11.350	11.350	114,684,366
2025-03-03	11.150	11.410	11.000	11.220	11.220	113,047,661
2025-02-28	11.550	11.640	11.080	11.100	11.100	150,564,316
2025-02-27	11.820	11.930	11.390	11.650	11.650	178,559,520
2025-02-26	11.900	11.970	11.730	11.860	11.860	158,039,801
2025-02-25	11.700	12.320	11.700	11.910	11.910	242,779,386
2025-02-24	12.170	12.280	11.950	12.090	12.090	201,012,196
2025-02-21	11.960	12.360	11.810	12.260	12.260	324,312,756
2025-02-20	12.000	12.000	11.750	11.900	11.900	178,061,609
2025-02-19	11.740	12.040	11.700	12.000	12.000	223,488,626
2025-02-18	12.400	12.470	11.670	11.740	11.740	314,281,203
2025-02-17	12.880	13.060	12.390	12.500	12.500	353,892,056
2025-02-14	12.760	13.130	12.570	12.940	12.940	300,386,945
2025-02-13	13.180	13.280	12.670	12.760	12.760	337,783,988
2025-02-12	12.990	13.410	12.990	13.190	13.190	341,816,082
2025-02-11	13.700	13.710	13.090	13.140	13.140	436,804,336
2025-02-10	13.010	14.400	12.900	14.050	14.050	551,243,032
2025-02-07	12.840	13.720	12.630	13.200	13.200	633,902,200
2025-02-06	12.500	13.400	12.360	13.180	13.180	679,535,696
2025-02-05	12.210	12.210	12.210	12.210	12.210	49,670,616
2025-01-27	10.800	11.370	10.580	11.100	11.100	364,423,173
2025-01-24	9.900	10.450	9.840	10.340	10.340	176,773,271
2025-01-23	10.100	10.300	9.900	9.900	9.900	107,458,412
2025-01-22	10.050	10.070	9.920	9.990	9.990	59,664,671
2025-01-21	10.110	10.170	9.920	10.090	10.090	78,186,799

← NewerPage 7 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.