Asiainfo Security Technologies Corp. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	14.950	15.250	14.340	14.520	14.520	2,780,328
2024-01-22	16.880	17.140	14.840	14.960	14.960	3,459,627
2024-01-19	18.300	18.320	17.000	17.180	17.180	2,352,295
2024-01-18	17.450	18.620	17.410	18.480	18.480	3,203,353
2024-01-17	17.900	19.000	17.280	17.280	17.280	3,882,744
2024-01-16	17.020	17.210	16.660	16.980	16.980	969,422
2024-01-15	17.020	17.020	17.020	17.020	17.020	0
2024-01-12	17.130	17.400	16.880	17.020	17.020	693,777
2024-01-11	16.560	17.240	16.530	17.180	17.180	1,050,947
2024-01-10	16.660	16.880	16.310	16.340	16.340	872,803
2024-01-09	17.380	17.490	16.760	16.930	16.930	630,419
2024-01-08	17.250	17.430	17.010	17.050	17.050	387,730
2024-01-05	17.600	17.970	17.200	17.360	17.360	693,164
2024-01-04	17.730	18.030	17.570	17.700	17.700	574,110
2024-01-03	17.830	17.980	17.700	17.850	17.850	618,720
2024-01-02	18.260	18.400	17.910	17.960	17.960	515,808
2023-12-29	17.940	18.380	17.920	18.340	18.340	565,675
2023-12-28	17.530	18.110	17.350	18.050	18.050	683,745
2023-12-27	17.500	17.700	17.290	17.530	17.530	617,302
2023-12-26	18.350	18.350	17.290	17.390	17.390	887,076
2023-12-25	18.030	18.350	17.850	18.090	18.090	501,568
2023-12-22	18.390	18.430	17.930	17.980	17.980	519,755
2023-12-21	18.320	18.730	18.210	18.470	18.470	622,662
2023-12-20	18.730	18.740	18.330	18.440	18.440	412,896
2023-12-19	18.570	18.740	18.380	18.630	18.630	321,726
2023-12-18	18.970	19.030	18.530	18.630	18.630	599,294
2023-12-15	18.990	19.050	18.710	18.800	18.800	614,298
2023-12-14	19.230	19.500	18.670	18.900	18.900	691,329
2023-12-13	19.100	19.520	19.010	19.290	19.290	1,420,846
2023-12-12	19.300	19.400	19.100	19.300	19.300	1,039,491
2023-12-11	19.000	19.190	18.710	19.160	19.160	935,268
2023-12-08	19.860	19.860	18.920	18.960	18.960	1,951,380
2023-12-07	19.290	19.870	19.130	19.860	19.860	2,393,937
2023-12-06	19.100	19.300	18.890	19.020	19.020	1,030,309
2023-12-05	19.400	19.400	19.020	19.150	19.150	980,073
2023-12-04	18.990	19.520	18.910	19.430	19.430	1,480,991
2023-12-01	18.630	19.160	18.580	18.880	18.880	1,005,550
2023-11-30	18.810	19.030	18.600	18.870	18.870	586,681
2023-11-29	18.990	19.290	18.820	18.960	18.960	386,907
2023-11-28	18.750	19.140	18.710	19.070	19.070	644,025
2023-11-27	18.840	19.240	18.820	18.910	18.910	984,683
2023-11-24	19.240	19.250	18.790	18.800	18.800	857,900
2023-11-23	19.060	19.350	18.730	19.280	19.280	900,205
2023-11-22	19.180	19.650	19.050	19.080	19.080	1,017,813
2023-11-21	19.650	19.650	19.180	19.230	19.230	1,307,950
2023-11-20	19.370	19.770	19.150	19.590	19.590	2,839,729
2023-11-17	18.890	20.480	18.780	19.970	19.970	3,857,785
2023-11-16	18.930	19.070	18.560	18.850	18.850	1,110,739
2023-11-15	18.930	19.150	18.710	18.770	18.770	1,025,535
2023-11-14	18.490	18.870	18.420	18.820	18.820	1,134,161
2023-11-13	18.010	18.580	18.010	18.490	18.490	843,683
2023-11-10	18.250	18.310	17.980	18.000	18.000	730,685
2023-11-09	18.130	18.650	18.030	18.250	18.250	1,383,561
2023-11-08	18.060	18.440	17.950	18.130	18.130	901,238
2023-11-07	17.930	18.130	17.770	18.130	18.130	842,528
2023-11-06	17.450	17.960	17.430	17.950	17.950	1,030,133
2023-11-03	16.890	17.460	16.850	17.360	17.360	775,503
2023-11-02	17.420	17.500	16.850	16.850	16.850	872,798
2023-11-01	17.360	17.580	17.170	17.380	17.380	1,110,731
2023-10-31	18.100	18.100	17.010	17.270	17.270	1,666,576

← NewerPage 12 of 19 · 1,139 trading daysOlder →

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.