Asiainfo Security Technologies Corp. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	19.900	21.150	19.900	20.850	20.823	3,127,802
2023-04-27	20.900	21.190	20.420	20.510	20.484	2,185,217
2023-04-26	22.300	22.510	20.500	20.800	20.773	3,756,450
2023-04-25	23.000	23.390	21.720	22.070	22.042	3,194,176
2023-04-24	23.000	23.490	22.880	23.120	23.090	2,180,946
2023-04-21	25.400	25.400	22.900	23.080	23.050	4,294,354
2023-04-20	25.000	25.600	24.890	25.420	25.387	2,670,346
2023-04-19	25.370	25.940	25.020	25.140	25.108	2,841,188
2023-04-18	26.000	26.290	25.010	25.420	25.387	3,343,472
2023-04-17	28.000	28.000	25.900	25.900	25.867	6,846,517
2023-04-14	26.660	28.800	25.230	28.010	27.974	9,802,768
2023-04-13	26.380	27.880	25.700	26.470	26.436	7,392,366
2023-04-12	25.010	26.800	24.720	26.380	26.346	6,235,788
2023-04-11	24.540	25.900	23.960	25.450	25.417	4,357,668
2023-04-10	25.000	25.720	24.190	24.360	24.329	3,321,712
2023-04-07	25.500	25.830	24.860	25.340	25.307	3,144,545
2023-04-06	25.190	26.460	25.020	25.850	25.817	5,897,569
2023-04-04	24.900	26.520	24.050	25.680	25.647	7,416,865
2023-04-03	24.000	25.310	24.000	24.780	24.748	4,438,380
2023-03-31	23.270	24.070	22.960	23.740	23.709	2,211,296
2023-03-30	23.620	24.500	23.110	23.520	23.490	2,794,617
2023-03-29	23.510	24.100	23.010	23.360	23.330	3,597,799
2023-03-28	24.500	25.440	24.050	24.100	24.069	5,296,773
2023-03-27	24.200	24.660	22.660	23.660	23.629	5,247,963
2023-03-24	24.390	24.680	24.110	24.360	24.329	2,493,290
2023-03-23	24.700	25.100	24.060	24.540	24.508	2,776,962
2023-03-22	25.110	25.200	24.600	24.850	24.818	2,367,392
2023-03-21	25.050	25.770	24.700	25.220	25.187	1,952,585
2023-03-20	26.450	26.450	24.650	24.880	24.848	3,426,431
2023-03-17	24.890	27.150	24.890	26.580	26.546	4,413,512
2023-03-16	25.300	25.430	24.500	24.850	24.818	1,829,497
2023-03-15	25.530	26.330	24.840	25.350	25.317	2,566,604
2023-03-14	25.620	26.600	25.230	25.510	25.477	3,618,764
2023-03-13	24.200	26.800	23.800	26.550	26.516	6,428,627
2023-03-10	22.400	25.520	22.400	24.380	24.349	5,403,185
2023-03-09	22.640	22.660	22.160	22.600	22.571	1,316,299
2023-03-08	22.280	23.100	22.230	22.670	22.641	1,566,560
2023-03-07	22.900	23.540	22.280	22.510	22.481	3,691,199
2023-03-06	21.880	22.830	21.880	22.670	22.641	2,797,536
2023-03-03	22.450	22.460	21.750	22.020	21.992	1,610,263
2023-03-02	22.360	22.820	22.150	22.170	22.141	2,422,009
2023-03-01	21.640	22.710	21.550	22.590	22.561	5,465,939
2023-02-28	22.330	23.000	21.110	21.390	21.362	5,561,665
2023-02-27	20.950	21.000	20.360	20.400	20.374	1,125,767
2023-02-24	20.330	21.230	20.330	21.040	21.013	1,463,940
2023-02-23	21.010	21.060	20.450	20.540	20.514	1,174,187
2023-02-22	20.800	21.450	20.500	21.130	21.103	1,391,842
2023-02-21	21.490	21.800	20.950	21.080	21.053	1,150,336
2023-02-20	20.760	21.950	20.400	21.390	21.362	1,958,980
2023-02-17	21.320	21.700	20.710	20.870	20.843	1,888,275
2023-02-16	20.950	22.440	20.640	21.380	21.352	3,710,750
2023-02-15	20.600	20.860	20.370	20.770	20.743	1,188,913
2023-02-14	20.450	20.750	20.150	20.370	20.344	863,401
2023-02-13	20.540	20.890	20.370	20.430	20.404	1,171,476
2023-02-10	20.580	21.400	20.380	20.650	20.623	1,790,210
2023-02-09	20.300	20.420	19.800	20.380	20.354	1,076,773
2023-02-08	20.260	20.450	19.800	20.000	19.974	813,679
2023-02-07	20.030	20.450	19.900	20.310	20.284	1,101,703
2023-02-06	19.890	20.400	19.890	20.170	20.144	1,356,670
2023-02-03	19.790	19.990	19.660	19.930	19.904	751,234

← NewerPage 15 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.