Asiainfo Security Technologies Corp. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 10.280 | 10.500 | 10.100 | 10.270 | 10.270 | 694,149 |
| 2024-07-24 | 10.410 | 10.930 | 10.380 | 10.390 | 10.390 | 635,041 |
| 2024-07-23 | 10.980 | 11.110 | 10.750 | 10.760 | 10.760 | 881,155 |
| 2024-07-22 | 11.300 | 11.300 | 10.900 | 10.990 | 10.990 | 1,299,336 |
| 2024-07-19 | 10.390 | 10.760 | 10.390 | 10.670 | 10.670 | 436,303 |
| 2024-07-18 | 10.460 | 10.520 | 10.180 | 10.370 | 10.370 | 424,798 |
| 2024-07-17 | 10.550 | 10.660 | 10.440 | 10.480 | 10.480 | 582,166 |
| 2024-07-16 | 10.560 | 10.750 | 10.480 | 10.540 | 10.540 | 529,069 |
| 2024-07-15 | 11.020 | 11.220 | 10.520 | 10.600 | 10.600 | 523,868 |
| 2024-07-12 | 11.060 | 11.080 | 10.830 | 10.960 | 10.960 | 549,305 |
| 2024-07-11 | 10.800 | 11.100 | 10.760 | 11.020 | 11.020 | 564,357 |
| 2024-07-10 | 10.510 | 10.930 | 10.410 | 10.670 | 10.670 | 629,583 |
| 2024-07-09 | 10.560 | 10.790 | 10.200 | 10.740 | 10.740 | 1,520,611 |
| 2024-07-08 | 11.110 | 11.160 | 10.530 | 10.620 | 10.620 | 683,089 |
| 2024-07-05 | 10.900 | 10.900 | 10.900 | 10.900 | 10.900 | 0 |
| 2024-07-04 | 11.390 | 11.390 | 10.870 | 10.900 | 10.900 | 761,424 |
| 2024-07-03 | 11.470 | 11.560 | 11.210 | 11.280 | 11.280 | 599,782 |
| 2024-07-02 | 11.390 | 11.770 | 11.390 | 11.470 | 11.470 | 1,091,077 |
| 2024-07-01 | 11.690 | 11.690 | 11.060 | 11.440 | 11.440 | 1,706,380 |
| 2024-06-28 | 11.700 | 11.820 | 11.310 | 11.330 | 11.330 | 839,872 |
| 2024-06-27 | 11.880 | 12.120 | 11.630 | 11.690 | 11.690 | 800,992 |
| 2024-06-26 | 11.530 | 12.040 | 11.290 | 12.040 | 12.040 | 1,218,001 |
| 2024-06-25 | 11.900 | 12.090 | 11.380 | 11.560 | 11.560 | 1,238,959 |
| 2024-06-24 | 12.600 | 12.600 | 11.790 | 11.850 | 11.850 | 1,583,852 |
| 2024-06-21 | 12.620 | 12.950 | 12.400 | 12.680 | 12.680 | 1,421,923 |
| 2024-06-20 | 12.510 | 13.350 | 12.510 | 12.870 | 12.870 | 2,363,888 |
| 2024-06-19 | 12.900 | 13.170 | 12.580 | 12.620 | 12.620 | 1,289,373 |
| 2024-06-18 | 12.700 | 13.180 | 12.660 | 13.020 | 13.020 | 1,403,331 |
| 2024-06-17 | 13.200 | 13.410 | 12.680 | 12.800 | 12.800 | 1,163,528 |
| 2024-06-14 | 13.520 | 13.670 | 13.110 | 13.210 | 13.210 | 682,954 |
| 2024-06-13 | 13.060 | 13.670 | 13.050 | 13.520 | 13.520 | 546,607 |
| 2024-06-12 | 12.880 | 13.490 | 12.870 | 13.320 | 13.320 | 555,957 |
| 2024-06-11 | 12.700 | 13.330 | 12.700 | 13.220 | 13.220 | 976,273 |
| 2024-06-07 | 13.140 | 13.450 | 12.820 | 12.850 | 12.850 | 775,848 |
| 2024-06-06 | 14.000 | 14.240 | 12.910 | 13.080 | 13.080 | 1,039,195 |
| 2024-06-05 | 13.800 | 14.250 | 13.660 | 14.000 | 14.000 | 429,754 |
| 2024-06-04 | 14.400 | 14.480 | 13.680 | 13.890 | 13.890 | 683,687 |
| 2024-06-03 | 14.990 | 14.990 | 14.410 | 14.490 | 14.490 | 629,272 |
| 2024-05-31 | 14.700 | 15.100 | 14.700 | 14.900 | 14.900 | 640,907 |
| 2024-05-30 | 14.510 | 15.120 | 14.450 | 14.790 | 14.790 | 908,166 |
| 2024-05-29 | 15.430 | 15.990 | 14.600 | 14.700 | 14.700 | 880,304 |
| 2024-05-28 | 14.580 | 14.970 | 14.350 | 14.620 | 14.620 | 473,321 |
| 2024-05-27 | 14.770 | 15.140 | 14.250 | 14.650 | 14.650 | 493,852 |
| 2024-05-24 | 15.030 | 15.210 | 14.670 | 14.700 | 14.700 | 758,783 |
| 2024-05-23 | 15.500 | 15.540 | 15.060 | 15.150 | 15.150 | 733,305 |
| 2024-05-22 | 15.590 | 15.650 | 15.320 | 15.540 | 15.540 | 709,843 |
| 2024-05-21 | 15.130 | 15.950 | 15.110 | 15.590 | 15.590 | 1,269,907 |
| 2024-05-20 | 15.570 | 15.860 | 15.190 | 15.380 | 15.380 | 1,294,552 |
| 2024-05-17 | 15.090 | 15.800 | 14.870 | 15.770 | 15.770 | 1,489,591 |
| 2024-05-16 | 14.770 | 15.290 | 14.770 | 14.910 | 14.910 | 744,904 |
| 2024-05-15 | 15.000 | 15.050 | 14.760 | 14.880 | 14.880 | 623,826 |
| 2024-05-14 | 14.300 | 15.220 | 14.210 | 15.170 | 15.170 | 1,024,768 |
| 2024-05-13 | 14.910 | 14.910 | 14.180 | 14.310 | 14.310 | 692,994 |
| 2024-05-10 | 15.060 | 15.350 | 14.830 | 14.920 | 14.920 | 693,524 |
| 2024-05-09 | 15.060 | 15.110 | 14.890 | 15.010 | 15.010 | 597,713 |
| 2024-05-08 | 15.500 | 15.500 | 14.970 | 15.010 | 15.010 | 805,301 |
| 2024-05-07 | 14.520 | 15.430 | 14.480 | 15.250 | 15.250 | 2,127,039 |
| 2024-05-06 | 14.400 | 14.950 | 14.400 | 14.500 | 14.500 | 607,749 |
| 2024-04-30 | 14.710 | 14.920 | 14.450 | 14.660 | 14.660 | 730,733 |
| 2024-04-29 | 14.240 | 14.820 | 14.210 | 14.710 | 14.710 | 1,196,757 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-28 | 0.0250 CNY |
| 2022-07-29 | 0.1400 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.