Asiainfo Security Technologies Corp. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	19.590	19.590	18.920	19.320	19.320	682,425
2023-07-27	19.420	19.880	19.300	19.360	19.335	1,139,688
2023-07-26	19.620	19.690	19.310	19.420	19.395	339,165
2023-07-25	19.460	19.700	19.300	19.630	19.605	645,444
2023-07-24	19.110	19.660	19.040	19.420	19.395	558,835
2023-07-21	20.040	20.040	19.240	19.270	19.245	757,080
2023-07-20	20.260	20.500	19.760	19.770	19.745	909,294
2023-07-19	20.480	20.720	20.180	20.210	20.184	588,853
2023-07-18	21.020	21.170	20.430	20.430	20.404	1,388,846
2023-07-17	21.650	21.980	20.970	21.020	20.993	2,250,374
2023-07-14	20.250	21.180	20.250	20.880	20.853	1,724,736
2023-07-13	20.010	20.350	19.900	20.260	20.234	656,920
2023-07-12	20.360	20.360	19.920	20.010	19.984	702,994
2023-07-11	20.360	20.510	20.240	20.310	20.284	521,775
2023-07-10	20.380	20.490	20.040	20.320	20.294	599,585
2023-07-07	20.200	20.500	19.920	20.180	20.154	782,551
2023-07-06	20.580	20.630	20.200	20.300	20.274	521,793
2023-07-05	20.830	21.070	20.380	20.380	20.354	756,469
2023-07-04	20.710	20.970	20.670	20.880	20.853	623,436
2023-07-03	21.300	21.300	20.540	20.850	20.823	1,019,684
2023-06-30	20.990	21.290	20.790	20.950	20.923	802,650
2023-06-29	21.200	21.390	20.600	20.980	20.953	1,404,944
2023-06-28	21.780	22.080	20.920	21.200	21.173	1,472,913
2023-06-27	21.800	22.000	21.340	21.780	21.752	1,071,329
2023-06-26	22.470	22.950	21.570	21.640	21.612	1,275,859
2023-06-21	23.890	23.890	22.620	22.620	22.591	1,547,758
2023-06-20	23.300	24.180	23.000	23.800	23.769	1,886,525
2023-06-19	22.630	23.700	22.590	23.370	23.340	1,496,715
2023-06-16	22.690	23.030	22.300	22.760	22.731	798,549
2023-06-15	23.260	23.550	22.470	22.540	22.511	1,134,725
2023-06-14	23.690	23.700	23.210	23.250	23.220	881,973
2023-06-13	23.630	23.830	23.210	23.690	23.659	1,044,008
2023-06-12	23.810	24.190	23.360	23.520	23.490	1,244,334
2023-06-09	22.920	23.900	22.680	23.800	23.769	2,294,711
2023-06-08	22.800	22.990	22.440	22.810	22.781	1,016,621
2023-06-07	23.050	23.350	22.650	23.150	23.120	1,491,952
2023-06-06	23.250	24.080	22.800	22.910	22.880	1,960,385
2023-06-05	23.140	23.550	22.870	23.180	23.150	1,252,466
2023-06-02	23.000	23.140	22.790	22.910	22.880	772,613
2023-06-01	23.050	23.450	22.710	22.960	22.930	1,250,827
2023-05-31	22.440	23.550	22.440	23.140	23.110	2,142,406
2023-05-30	22.360	22.360	21.950	22.260	22.231	774,467
2023-05-29	22.410	22.650	22.200	22.300	22.271	770,643
2023-05-26	22.000	22.680	21.860	22.400	22.371	1,157,345
2023-05-25	21.910	22.130	21.310	21.810	21.782	1,222,820
2023-05-24	21.740	22.240	21.570	22.240	22.211	1,151,568
2023-05-23	21.900	22.330	21.700	21.770	21.742	962,020
2023-05-22	22.280	22.450	21.830	22.210	22.181	1,079,882
2023-05-19	22.590	22.770	22.190	22.220	22.191	653,306
2023-05-18	22.430	22.780	22.010	22.500	22.471	858,393
2023-05-17	21.780	22.570	21.670	22.250	22.221	908,121
2023-05-16	21.950	22.110	21.680	21.820	21.792	912,677
2023-05-15	21.570	22.050	21.520	21.930	21.902	1,598,318
2023-05-12	22.200	22.230	21.750	21.820	21.792	1,399,071
2023-05-11	22.390	22.390	21.810	21.920	21.892	768,256
2023-05-10	22.220	22.660	21.740	21.940	21.912	1,621,854
2023-05-09	22.470	22.900	22.000	22.120	22.091	1,898,195
2023-05-08	21.710	22.230	21.290	22.050	22.022	2,112,763
2023-05-05	20.720	21.600	20.720	21.460	21.432	2,992,522
2023-05-04	21.120	21.590	20.400	20.790	20.763	2,795,519

← NewerPage 14 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.