Asiainfo Security Technologies Corp. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	19.850	20.150	19.730	19.790	19.764	977,620
2023-02-01	19.390	19.810	19.350	19.800	19.774	1,046,875
2023-01-31	19.890	19.890	19.360	19.390	19.365	974,195
2023-01-30	19.600	20.070	19.400	19.870	19.844	1,506,523
2023-01-20	19.360	19.590	19.130	19.350	19.325	991,787
2023-01-19	19.200	19.400	18.910	19.280	19.255	1,347,933
2023-01-18	18.730	19.230	18.570	18.880	18.856	1,295,942
2023-01-17	18.790	18.990	18.430	18.730	18.706	1,066,942
2023-01-16	18.170	19.480	18.010	18.680	18.656	1,947,809
2023-01-13	18.260	18.260	17.720	17.770	17.747	394,221
2023-01-12	17.480	18.490	17.320	17.960	17.937	1,005,088
2023-01-11	17.770	17.770	17.410	17.480	17.457	395,173
2023-01-10	17.750	17.820	17.500	17.580	17.557	317,119
2023-01-09	17.840	17.850	17.530	17.650	17.627	277,864
2023-01-06	17.670	17.790	17.500	17.610	17.587	369,652
2023-01-05	17.670	17.910	17.600	17.760	17.737	284,069
2023-01-04	17.930	17.930	17.540	17.850	17.827	602,258
2023-01-03	17.080	17.800	17.050	17.790	17.767	917,370
2022-12-30	16.910	17.140	16.800	16.910	16.888	229,412
2022-12-29	16.710	17.050	16.660	16.900	16.878	253,522
2022-12-28	16.960	17.090	16.800	16.820	16.798	283,014
2022-12-27	17.190	17.190	16.870	16.990	16.968	234,871
2022-12-26	17.270	17.270	16.910	17.030	17.008	191,455
2022-12-23	16.890	17.200	16.840	17.000	16.978	340,315
2022-12-22	17.150	17.150	16.730	16.920	16.898	424,240
2022-12-21	17.030	17.190	16.800	16.890	16.868	280,650
2022-12-20	17.490	17.490	17.030	17.030	17.008	312,759
2022-12-19	17.600	17.630	17.000	17.220	17.198	573,973
2022-12-16	18.140	18.140	17.650	17.680	17.657	623,281
2022-12-15	17.820	18.260	17.750	18.150	18.127	541,666
2022-12-14	17.940	18.030	17.760	17.810	17.787	314,295
2022-12-13	18.050	18.280	17.720	17.750	17.727	639,450
2022-12-12	18.040	18.200	17.950	18.080	18.057	453,291
2022-12-09	18.110	18.240	17.920	18.000	17.977	560,280
2022-12-08	18.350	18.510	18.000	18.110	18.087	569,287
2022-12-07	18.280	18.520	18.160	18.340	18.316	511,128
2022-12-06	18.500	18.590	18.300	18.320	18.296	635,177
2022-12-05	18.820	18.820	18.430	18.600	18.576	818,050
2022-12-02	18.440	19.040	18.400	18.630	18.606	1,041,402
2022-12-01	18.290	18.640	18.030	18.550	18.526	900,282
2022-11-30	18.350	18.530	17.980	18.060	18.037	705,546
2022-11-29	17.950	18.390	17.950	18.300	18.276	665,368
2022-11-28	18.210	18.430	17.800	17.970	17.947	898,959
2022-11-25	18.590	18.760	18.350	18.370	18.346	608,271
2022-11-24	18.860	19.110	18.600	18.650	18.626	921,789
2022-11-23	19.630	19.810	18.810	18.910	18.886	1,702,481
2022-11-22	20.220	20.320	19.520	19.620	19.595	1,343,633
2022-11-21	20.330	20.720	19.760	20.230	20.204	1,937,400
2022-11-18	21.620	21.660	20.420	20.440	20.414	3,127,458
2022-11-17	20.200	21.600	19.880	21.400	21.372	3,891,653
2022-11-16	20.030	20.620	19.960	20.030	20.004	1,251,714
2022-11-15	19.780	20.470	19.400	20.030	20.004	1,544,455
2022-11-14	19.590	19.900	19.070	19.780	19.755	1,051,700
2022-11-11	19.990	20.360	19.310	19.330	19.305	1,706,036
2022-11-10	19.710	20.450	19.440	19.490	19.465	1,325,372
2022-11-09	20.220	20.600	19.690	19.920	19.894	1,711,999
2022-11-08	19.540	20.290	19.210	20.290	20.264	1,915,647
2022-11-07	19.700	20.580	19.560	19.660	19.635	1,659,866
2022-11-04	19.550	19.800	19.330	19.730	19.705	1,056,138
2022-11-03	19.700	19.980	19.280	19.690	19.665	965,496

← NewerPage 16 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.