360 Security Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 10.110 | 10.170 | 9.920 | 10.090 | 10.090 | 78,186,799 |
| 2025-01-20 | 10.100 | 10.190 | 9.880 | 10.010 | 10.010 | 105,385,339 |
| 2025-01-17 | 10.120 | 10.240 | 10.060 | 10.150 | 10.150 | 73,723,930 |
| 2025-01-16 | 10.280 | 10.460 | 10.060 | 10.190 | 10.190 | 115,891,723 |
| 2025-01-15 | 10.310 | 10.400 | 10.150 | 10.220 | 10.220 | 131,266,756 |
| 2025-01-14 | 9.680 | 10.340 | 9.610 | 10.270 | 10.270 | 187,991,466 |
| 2025-01-13 | 9.500 | 9.690 | 9.400 | 9.590 | 9.590 | 85,626,156 |
| 2025-01-10 | 9.910 | 10.050 | 9.650 | 9.670 | 9.670 | 151,004,635 |
| 2025-01-09 | 9.490 | 10.140 | 9.490 | 9.940 | 9.940 | 235,236,010 |
| 2025-01-08 | 9.540 | 9.650 | 9.260 | 9.550 | 9.550 | 127,943,580 |
| 2025-01-07 | 9.430 | 9.640 | 9.360 | 9.600 | 9.600 | 115,554,927 |
| 2025-01-06 | 9.380 | 9.550 | 9.210 | 9.430 | 9.430 | 129,258,089 |
| 2025-01-03 | 9.940 | 10.020 | 9.390 | 9.410 | 9.410 | 154,348,116 |
| 2025-01-02 | 10.300 | 10.330 | 9.830 | 9.940 | 9.940 | 167,170,847 |
| 2024-12-31 | 10.990 | 10.990 | 10.340 | 10.350 | 10.350 | 176,713,650 |
| 2024-12-30 | 11.030 | 11.090 | 10.830 | 10.890 | 10.890 | 115,078,255 |
| 2024-12-27 | 11.100 | 11.330 | 10.980 | 11.030 | 11.030 | 142,045,751 |
| 2024-12-26 | 11.120 | 11.340 | 11.070 | 11.210 | 11.210 | 108,915,037 |
| 2024-12-25 | 11.100 | 11.360 | 11.060 | 11.170 | 11.170 | 124,701,817 |
| 2024-12-24 | 11.160 | 11.270 | 10.940 | 11.140 | 11.140 | 134,175,683 |
| 2024-12-23 | 11.670 | 11.740 | 11.130 | 11.160 | 11.160 | 196,275,647 |
| 2024-12-20 | 11.610 | 12.060 | 11.510 | 11.770 | 11.770 | 202,006,107 |
| 2024-12-19 | 11.440 | 11.720 | 11.360 | 11.650 | 11.650 | 166,817,283 |
| 2024-12-18 | 11.610 | 11.760 | 11.450 | 11.580 | 11.580 | 169,604,026 |
| 2024-12-17 | 11.560 | 11.920 | 11.360 | 11.550 | 11.550 | 241,485,050 |
| 2024-12-16 | 12.100 | 12.100 | 11.570 | 11.660 | 11.660 | 276,568,393 |
| 2024-12-13 | 12.700 | 12.820 | 12.100 | 12.150 | 12.150 | 364,654,884 |
| 2024-12-12 | 13.250 | 13.280 | 12.560 | 12.870 | 12.870 | 319,221,944 |
| 2024-12-11 | 13.140 | 13.340 | 13.000 | 13.200 | 13.200 | 251,220,057 |
| 2024-12-10 | 13.550 | 13.890 | 13.100 | 13.310 | 13.310 | 423,822,820 |
| 2024-12-09 | 13.450 | 13.750 | 12.860 | 13.090 | 13.090 | 303,548,975 |
| 2024-12-06 | 13.350 | 13.930 | 13.000 | 13.470 | 13.470 | 468,739,424 |
| 2024-12-05 | 12.540 | 13.500 | 12.540 | 13.290 | 13.290 | 542,366,713 |
| 2024-12-04 | 12.950 | 13.300 | 12.350 | 12.420 | 12.420 | 403,972,063 |
| 2024-12-03 | 13.180 | 14.080 | 12.700 | 13.110 | 13.110 | 522,131,838 |
| 2024-12-02 | 12.930 | 13.750 | 12.850 | 13.290 | 13.290 | 461,851,772 |
| 2024-11-29 | 12.700 | 13.680 | 12.520 | 13.400 | 13.400 | 556,028,264 |
| 2024-11-28 | 13.670 | 13.890 | 12.650 | 12.710 | 12.710 | 626,201,383 |
| 2024-11-27 | 13.220 | 14.400 | 12.930 | 14.050 | 14.050 | 601,414,319 |
| 2024-11-26 | 14.810 | 15.090 | 13.720 | 13.720 | 13.720 | 745,478,465 |
| 2024-11-25 | 14.380 | 15.240 | 13.400 | 15.240 | 15.240 | 846,478,624 |
| 2024-11-22 | 13.090 | 14.400 | 12.910 | 13.850 | 13.850 | 979,884,093 |
| 2024-11-21 | 11.700 | 13.090 | 11.680 | 13.090 | 13.090 | 574,740,497 |
| 2024-11-20 | 10.970 | 12.070 | 10.900 | 11.900 | 11.900 | 541,661,842 |
| 2024-11-19 | 10.950 | 11.350 | 10.710 | 10.970 | 10.970 | 528,039,504 |
| 2024-11-18 | 13.000 | 13.450 | 11.880 | 11.900 | 11.900 | 699,072,425 |
| 2024-11-15 | 11.300 | 12.640 | 11.300 | 12.640 | 12.640 | 257,810,596 |
| 2024-11-14 | 11.490 | 12.440 | 11.410 | 11.490 | 11.490 | 388,240,377 |
| 2024-11-13 | 11.200 | 11.710 | 11.180 | 11.510 | 11.510 | 288,108,985 |
| 2024-11-12 | 11.720 | 11.970 | 11.130 | 11.290 | 11.290 | 393,565,503 |
| 2024-11-11 | 10.700 | 11.920 | 10.660 | 11.710 | 11.710 | 568,881,562 |
| 2024-11-08 | 10.600 | 11.450 | 10.460 | 10.840 | 10.840 | 439,423,341 |
| 2024-11-07 | 10.320 | 10.480 | 10.050 | 10.410 | 10.410 | 396,641,548 |
| 2024-11-06 | 9.700 | 10.690 | 9.550 | 10.690 | 10.690 | 540,058,999 |
| 2024-11-05 | 9.250 | 9.840 | 9.250 | 9.720 | 9.720 | 255,206,854 |
| 2024-11-04 | 9.100 | 9.540 | 9.090 | 9.350 | 9.350 | 222,617,483 |
| 2024-11-01 | 10.000 | 10.400 | 9.320 | 9.330 | 9.330 | 509,907,436 |
| 2024-10-31 | 8.670 | 9.670 | 8.520 | 9.670 | 9.670 | 256,889,945 |
| 2024-10-30 | 8.590 | 8.880 | 8.570 | 8.790 | 8.790 | 116,242,031 |
| 2024-10-29 | 8.810 | 8.940 | 8.640 | 8.650 | 8.650 | 109,797,476 |
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.