360 Security Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 8.600 | 8.880 | 8.570 | 8.770 | 8.770 | 98,223,753 |
| 2024-10-25 | 8.450 | 8.680 | 8.450 | 8.610 | 8.610 | 81,628,912 |
| 2024-10-24 | 8.600 | 8.610 | 8.430 | 8.470 | 8.470 | 80,814,186 |
| 2024-10-23 | 8.630 | 8.840 | 8.530 | 8.650 | 8.650 | 107,661,123 |
| 2024-10-22 | 8.650 | 8.750 | 8.510 | 8.620 | 8.620 | 106,918,252 |
| 2024-10-21 | 8.530 | 8.810 | 8.530 | 8.680 | 8.680 | 160,914,856 |
| 2024-10-18 | 8.400 | 8.760 | 8.120 | 8.530 | 8.530 | 202,589,686 |
| 2024-10-17 | 8.400 | 8.750 | 8.310 | 8.420 | 8.420 | 207,982,455 |
| 2024-10-16 | 8.080 | 8.260 | 8.030 | 8.130 | 8.130 | 78,123,649 |
| 2024-10-15 | 8.300 | 8.550 | 8.200 | 8.210 | 8.210 | 97,018,831 |
| 2024-10-14 | 8.180 | 8.490 | 8.030 | 8.470 | 8.470 | 107,004,274 |
| 2024-10-11 | 8.460 | 8.470 | 8.100 | 8.190 | 8.190 | 94,551,128 |
| 2024-10-10 | 8.790 | 8.980 | 8.320 | 8.570 | 8.570 | 141,239,323 |
| 2024-10-09 | 9.380 | 9.380 | 8.720 | 8.750 | 8.750 | 220,531,349 |
| 2024-10-08 | 9.690 | 9.690 | 9.020 | 9.600 | 9.600 | 288,129,329 |
| 2024-09-30 | 8.420 | 8.820 | 8.290 | 8.810 | 8.810 | 230,997,341 |
| 2024-09-27 | 7.700 | 8.030 | 7.700 | 8.020 | 8.020 | 76,384,182 |
| 2024-09-26 | 7.340 | 7.620 | 7.310 | 7.620 | 7.620 | 75,371,714 |
| 2024-09-25 | 7.310 | 7.550 | 7.310 | 7.350 | 7.350 | 84,721,238 |
| 2024-09-24 | 7.120 | 7.270 | 7.010 | 7.270 | 7.270 | 69,813,772 |
| 2024-09-23 | 7.110 | 7.190 | 7.050 | 7.100 | 7.100 | 42,803,838 |
| 2024-09-20 | 6.960 | 7.190 | 6.940 | 7.120 | 7.120 | 71,064,256 |
| 2024-09-19 | 7.130 | 7.150 | 6.890 | 6.960 | 6.960 | 59,263,685 |
| 2024-09-18 | 6.810 | 6.860 | 6.680 | 6.810 | 6.810 | 21,932,931 |
| 2024-09-13 | 6.910 | 6.950 | 6.810 | 6.820 | 6.820 | 18,501,628 |
| 2024-09-12 | 6.920 | 7.020 | 6.890 | 6.890 | 6.890 | 24,787,816 |
| 2024-09-11 | 6.880 | 6.960 | 6.860 | 6.910 | 6.910 | 23,098,996 |
| 2024-09-10 | 6.800 | 6.950 | 6.660 | 6.890 | 6.890 | 36,044,390 |
| 2024-09-09 | 6.840 | 6.920 | 6.750 | 6.800 | 6.800 | 25,116,480 |
| 2024-09-06 | 6.990 | 7.010 | 6.860 | 6.870 | 6.870 | 18,964,052 |
| 2024-09-05 | 6.860 | 6.990 | 6.850 | 6.960 | 6.960 | 26,000,816 |
| 2024-09-04 | 6.890 | 6.960 | 6.860 | 6.860 | 6.860 | 21,556,100 |
| 2024-09-03 | 6.880 | 6.960 | 6.870 | 6.930 | 6.930 | 26,222,418 |
| 2024-09-02 | 6.960 | 7.030 | 6.840 | 6.860 | 6.860 | 35,199,900 |
| 2024-08-30 | 6.850 | 7.090 | 6.840 | 7.000 | 7.000 | 47,216,676 |
| 2024-08-29 | 6.730 | 6.880 | 6.710 | 6.850 | 6.850 | 27,189,751 |
| 2024-08-28 | 6.730 | 6.790 | 6.570 | 6.760 | 6.760 | 31,467,213 |
| 2024-08-27 | 6.900 | 6.930 | 6.680 | 6.730 | 6.730 | 36,833,624 |
| 2024-08-26 | 6.870 | 6.930 | 6.820 | 6.910 | 6.910 | 23,595,016 |
| 2024-08-23 | 6.740 | 6.930 | 6.720 | 6.860 | 6.860 | 34,748,000 |
| 2024-08-22 | 7.010 | 7.060 | 6.730 | 6.780 | 6.780 | 55,798,219 |
| 2024-08-21 | 7.060 | 7.140 | 7.030 | 7.040 | 7.040 | 24,161,364 |
| 2024-08-20 | 7.210 | 7.220 | 7.070 | 7.090 | 7.090 | 29,031,856 |
| 2024-08-19 | 7.150 | 7.260 | 7.150 | 7.200 | 7.200 | 22,856,435 |
| 2024-08-16 | 7.250 | 7.280 | 7.170 | 7.190 | 7.190 | 24,414,900 |
| 2024-08-15 | 7.150 | 7.300 | 7.120 | 7.230 | 7.230 | 35,905,329 |
| 2024-08-14 | 7.150 | 7.240 | 7.110 | 7.150 | 7.150 | 27,787,432 |
| 2024-08-13 | 7.090 | 7.140 | 7.060 | 7.140 | 7.140 | 27,662,900 |
| 2024-08-12 | 7.200 | 7.210 | 7.060 | 7.090 | 7.090 | 37,664,231 |
| 2024-08-09 | 7.310 | 7.370 | 7.210 | 7.210 | 7.210 | 30,756,870 |
| 2024-08-08 | 7.300 | 7.370 | 7.180 | 7.300 | 7.300 | 36,715,900 |
| 2024-08-07 | 7.420 | 7.440 | 7.320 | 7.340 | 7.340 | 35,025,274 |
| 2024-08-06 | 7.310 | 7.450 | 7.300 | 7.440 | 7.440 | 47,851,776 |
| 2024-08-05 | 7.260 | 7.500 | 7.190 | 7.290 | 7.290 | 90,324,484 |
| 2024-08-02 | 7.470 | 7.940 | 7.450 | 7.600 | 7.600 | 120,682,499 |
| 2024-08-01 | 7.480 | 7.610 | 7.470 | 7.480 | 7.480 | 48,937,570 |
| 2024-07-31 | 7.240 | 7.520 | 7.230 | 7.480 | 7.480 | 66,141,984 |
| 2024-07-30 | 7.210 | 7.270 | 7.160 | 7.250 | 7.250 | 29,905,712 |
| 2024-07-29 | 7.200 | 7.280 | 7.170 | 7.210 | 7.210 | 25,782,185 |
| 2024-07-26 | 7.170 | 7.300 | 7.170 | 7.240 | 7.240 | 28,740,428 |
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.