Asiainfo Security Technologies Corp. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	17.050	17.510	16.800	17.490	17.490	1,338,940
2023-10-27	17.170	17.170	16.890	16.950	16.950	1,339,193
2023-10-26	17.300	17.550	16.910	17.210	17.210	1,259,192
2023-10-25	16.600	17.520	16.560	17.170	17.170	1,291,030
2023-10-24	16.460	16.640	15.990	16.560	16.560	763,534
2023-10-23	16.790	16.830	16.200	16.300	16.300	749,336
2023-10-20	17.510	17.660	16.740	16.790	16.790	798,363
2023-10-19	17.170	17.640	17.170	17.250	17.250	863,930
2023-10-18	17.590	17.590	16.940	17.290	17.290	873,238
2023-10-17	17.380	17.670	17.320	17.630	17.630	750,845
2023-10-16	17.720	17.760	17.190	17.380	17.380	739,748
2023-10-13	17.840	17.940	17.560	17.610	17.610	747,971
2023-10-12	18.060	18.230	17.870	17.910	17.910	925,737
2023-10-11	18.150	18.420	17.860	18.100	18.100	667,232
2023-10-10	18.010	18.260	18.010	18.090	18.090	553,088
2023-10-09	18.100	18.200	17.630	18.050	18.050	904,005
2023-09-28	17.810	18.270	17.780	18.180	18.180	798,858
2023-09-27	17.960	18.000	17.740	17.770	17.770	710,043
2023-09-26	17.980	18.390	17.960	18.080	18.080	657,880
2023-09-25	18.390	18.390	18.020	18.050	18.050	771,159
2023-09-22	17.900	18.390	17.830	18.390	18.390	1,270,048
2023-09-21	17.510	18.200	17.510	17.920	17.920	837,237
2023-09-20	17.710	18.300	17.710	17.850	17.850	1,021,006
2023-09-19	18.140	18.220	17.800	17.820	17.820	646,715
2023-09-18	17.890	18.260	17.780	18.180	18.180	827,244
2023-09-15	18.050	18.270	17.800	17.890	17.890	1,321,840
2023-09-14	18.170	18.220	17.990	18.220	18.220	922,770
2023-09-13	18.600	18.650	18.040	18.250	18.250	1,642,167
2023-09-12	18.590	18.590	18.280	18.370	18.370	823,688
2023-09-11	18.610	18.610	18.170	18.490	18.490	1,909,901
2023-09-08	18.200	18.570	18.200	18.420	18.420	1,378,588
2023-09-07	18.510	18.600	18.200	18.240	18.240	1,484,214
2023-09-06	18.400	18.560	18.070	18.510	18.510	1,638,549
2023-09-05	18.130	18.500	18.130	18.260	18.260	1,169,175
2023-09-04	18.650	18.650	18.050	18.350	18.350	2,436,750
2023-09-01	18.800	18.990	18.350	18.650	18.650	2,866,073
2023-08-31	18.290	19.260	18.140	19.080	19.080	5,117,429
2023-08-30	17.680	18.500	17.590	18.460	18.460	2,594,219
2023-08-29	16.560	17.850	16.560	17.640	17.640	1,855,111
2023-08-28	18.400	18.400	16.710	16.780	16.780	1,467,462
2023-08-25	17.510	17.510	16.780	17.000	17.000	1,569,229
2023-08-24	18.000	18.200	17.370	17.440	17.440	1,206,793
2023-08-23	18.100	18.270	17.720	17.760	17.760	1,021,802
2023-08-22	17.940	18.250	17.610	18.190	18.190	1,195,456
2023-08-21	18.180	18.340	17.720	17.720	17.720	1,362,892
2023-08-18	17.910	18.400	17.790	17.790	17.790	1,353,530
2023-08-17	17.960	18.000	17.420	18.000	18.000	1,582,897
2023-08-16	18.160	18.270	17.600	17.720	17.720	1,424,132
2023-08-15	18.770	18.780	17.840	18.170	18.170	1,462,791
2023-08-14	18.300	18.700	17.980	18.630	18.630	1,881,772
2023-08-11	18.880	18.920	18.050	18.160	18.160	1,477,361
2023-08-10	18.730	19.110	18.410	18.700	18.700	1,684,286
2023-08-09	18.880	19.350	18.550	18.830	18.830	1,862,919
2023-08-08	19.010	19.190	18.600	18.740	18.740	1,327,856
2023-08-07	19.320	19.540	18.950	19.010	19.010	1,249,110
2023-08-04	19.120	19.690	19.120	19.570	19.570	1,244,017
2023-08-03	19.560	19.750	19.130	19.290	19.290	953,501
2023-08-02	19.430	20.050	19.200	19.750	19.750	856,170
2023-08-01	19.600	19.600	19.210	19.290	19.290	402,882
2023-07-31	19.400	19.570	19.320	19.430	19.430	534,779

← NewerPage 13 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.