360 Security Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 8.210 | 8.450 | 8.150 | 8.430 | 8.430 | 77,082,724 |
| 2026-10-19 | 8.300 | 8.400 | 8.200 | 8.280 | 8.280 | 60,744,047 |
| 2026-10-16 | 8.670 | 8.720 | 8.310 | 8.380 | 8.380 | 105,760,683 |
| 2026-10-15 | 8.600 | 8.850 | 8.530 | 8.590 | 8.590 | 98,749,582 |
| 2026-10-14 | 8.870 | 8.950 | 8.770 | 8.800 | 8.800 | 61,884,301 |
| 2026-10-13 | 8.870 | 9.030 | 8.760 | 8.920 | 8.920 | 81,132,225 |
| 2026-10-12 | 9.050 | 9.150 | 8.920 | 8.990 | 8.990 | 91,307,042 |
| 2026-10-09 | 8.620 | 9.130 | 8.540 | 9.110 | 9.110 | 148,661,769 |
| 2026-10-08 | 8.940 | 8.950 | 8.650 | 8.670 | 8.670 | 88,258,488 |
| 2026-09-30 | 9.060 | 9.110 | 8.880 | 8.950 | 8.950 | 92,657,828 |
| 2026-09-29 | 8.880 | 9.230 | 8.880 | 9.120 | 9.120 | 128,729,256 |
| 2026-09-28 | 9.080 | 9.150 | 8.760 | 8.950 | 8.950 | 99,262,929 |
| 2026-09-24 | 9.030 | 9.050 | 8.910 | 8.950 | 8.950 | 59,115,136 |
| 2026-09-23 | 9.130 | 9.140 | 8.950 | 9.030 | 9.030 | 80,305,729 |
| 2026-09-22 | 9.020 | 9.250 | 9.000 | 9.180 | 9.180 | 146,220,312 |
| 2026-09-21 | 8.790 | 9.080 | 8.740 | 9.030 | 8.980 | 116,768,038 |
| 2026-09-18 | 8.710 | 8.880 | 8.690 | 8.770 | 8.721 | 90,613,862 |
| 2026-09-17 | 8.710 | 8.790 | 8.640 | 8.650 | 8.602 | 77,307,403 |
| 2026-09-16 | 8.950 | 8.990 | 8.730 | 8.780 | 8.731 | 116,965,116 |
| 2026-09-15 | 9.210 | 9.350 | 8.930 | 8.940 | 8.940 | 180,177,885 |
| 2026-09-14 | 9.140 | 9.250 | 8.980 | 9.030 | 9.030 | 198,153,044 |
| 2026-09-11 | 8.790 | 8.830 | 8.580 | 8.740 | 8.740 | 89,948,666 |
| 2026-09-10 | 8.790 | 8.790 | 8.700 | 8.710 | 8.710 | 57,761,682 |
| 2026-09-09 | 8.910 | 8.930 | 8.770 | 8.820 | 8.820 | 84,297,684 |
| 2026-09-08 | 8.970 | 9.080 | 8.900 | 8.970 | 8.970 | 75,620,784 |
| 2026-09-07 | 8.970 | 9.060 | 8.890 | 8.970 | 8.970 | 86,575,161 |
| 2026-09-04 | 9.030 | 9.250 | 8.940 | 8.980 | 8.980 | 141,285,988 |
| 2026-09-03 | 9.020 | 9.110 | 8.860 | 8.890 | 8.890 | 81,600,461 |
| 2026-09-02 | 9.140 | 9.200 | 8.970 | 8.990 | 8.990 | 109,563,558 |
| 2026-09-01 | 9.220 | 9.440 | 9.210 | 9.270 | 9.270 | 172,114,156 |
| 2026-08-31 | 9.100 | 9.260 | 8.910 | 9.220 | 9.220 | 256,880,142 |
| 2026-08-28 | 8.930 | 9.590 | 8.860 | 9.300 | 9.300 | 235,471,844 |
| 2026-08-27 | 8.670 | 8.720 | 8.610 | 8.720 | 8.720 | 74,302,668 |
| 2026-08-26 | 8.600 | 8.710 | 8.590 | 8.670 | 8.670 | 60,035,670 |
| 2026-08-25 | 8.550 | 8.650 | 8.510 | 8.620 | 8.620 | 54,388,828 |
| 2026-08-24 | 8.740 | 8.760 | 8.510 | 8.570 | 8.570 | 68,743,895 |
| 2026-08-21 | 8.730 | 8.790 | 8.630 | 8.760 | 8.760 | 55,369,969 |
| 2026-08-20 | 8.840 | 8.900 | 8.740 | 8.800 | 8.800 | 82,479,345 |
| 2026-08-19 | 9.060 | 9.080 | 8.790 | 8.830 | 8.830 | 95,782,558 |
| 2026-08-18 | 9.320 | 9.320 | 8.980 | 9.160 | 9.160 | 119,142,418 |
| 2026-08-17 | 9.420 | 9.450 | 9.300 | 9.360 | 9.360 | 95,158,978 |
| 2026-08-14 | 9.380 | 9.600 | 9.250 | 9.470 | 9.470 | 80,343,576 |
| 2026-08-13 | 9.580 | 9.800 | 9.380 | 9.390 | 9.390 | 104,559,855 |
| 2026-08-12 | 9.680 | 9.750 | 9.510 | 9.580 | 9.580 | 74,515,101 |
| 2026-08-11 | 9.650 | 9.870 | 9.520 | 9.670 | 9.670 | 102,812,864 |
| 2026-08-10 | 9.640 | 9.710 | 9.490 | 9.610 | 9.610 | 80,540,166 |
| 2026-08-07 | 9.800 | 9.800 | 9.460 | 9.640 | 9.640 | 133,913,590 |
| 2026-08-06 | 9.680 | 10.000 | 9.620 | 9.860 | 9.860 | 146,465,663 |
| 2026-08-05 | 9.660 | 10.070 | 9.620 | 9.820 | 9.820 | 155,050,604 |
| 2026-08-04 | 9.600 | 9.800 | 9.480 | 9.710 | 9.710 | 152,732,828 |
| 2026-08-03 | 9.280 | 9.750 | 9.270 | 9.500 | 9.500 | 189,148,094 |
| 2026-07-31 | 8.880 | 9.520 | 8.880 | 9.330 | 9.330 | 220,586,574 |
| 2026-07-30 | 8.700 | 8.990 | 8.680 | 8.810 | 8.810 | 100,813,640 |
| 2026-07-29 | 8.750 | 9.010 | 8.570 | 8.790 | 8.790 | 96,216,559 |
| 2026-07-28 | 8.570 | 8.780 | 8.540 | 8.680 | 8.680 | 68,670,729 |
| 2026-07-27 | 8.390 | 8.670 | 8.270 | 8.660 | 8.660 | 82,227,860 |
| 2026-07-24 | 8.730 | 8.750 | 8.410 | 8.430 | 8.430 | 90,162,549 |
| 2026-07-23 | 8.910 | 8.930 | 8.750 | 8.850 | 8.850 | 111,938,419 |
| 2026-07-22 | 8.900 | 9.330 | 8.780 | 9.090 | 9.090 | 157,867,371 |
| 2026-07-21 | 8.710 | 9.010 | 8.680 | 8.980 | 8.980 | 118,829,777 |
Page 1 of 5 · 243 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.