Asiainfo Security Technologies Corp. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	19.700	20.080	19.460	19.830	19.804	1,578,524
2022-11-01	20.260	20.300	19.500	19.910	19.884	1,559,540
2022-10-31	18.920	20.320	18.870	19.780	19.755	1,933,017
2022-10-28	19.350	19.980	18.780	18.920	18.896	1,360,570
2022-10-27	19.240	19.810	19.100	19.410	19.385	1,285,261
2022-10-26	17.980	19.190	17.980	18.910	18.886	1,444,857
2022-10-25	18.000	18.360	17.760	18.030	18.007	657,037
2022-10-24	18.680	19.030	18.230	18.230	18.207	1,002,430
2022-10-21	18.210	18.560	18.130	18.480	18.456	492,470
2022-10-20	18.560	18.890	18.090	18.470	18.446	922,015
2022-10-19	18.500	18.710	18.180	18.290	18.266	753,042
2022-10-18	18.900	18.920	18.250	18.590	18.566	928,700
2022-10-17	18.100	19.080	18.100	18.960	18.936	1,339,606
2022-10-14	17.550	18.360	17.500	18.270	18.246	1,477,682
2022-10-13	17.200	18.180	17.000	17.550	17.527	1,262,809
2022-10-12	16.340	17.450	16.020	17.230	17.208	751,700
2022-10-11	16.430	16.570	16.110	16.340	16.319	404,534
2022-10-10	16.760	16.850	16.420	16.420	16.399	226,428
2022-09-30	17.130	17.240	16.770	16.770	16.748	307,170
2022-09-29	17.230	17.430	16.910	17.040	17.018	285,562
2022-09-28	17.350	17.630	17.120	17.140	17.118	323,347
2022-09-27	17.160	17.520	17.160	17.460	17.438	438,340
2022-09-26	17.780	17.780	17.100	17.150	17.128	720,878
2022-09-23	18.500	18.550	17.660	17.900	17.877	797,141
2022-09-22	18.410	18.980	18.260	18.530	18.506	671,897
2022-09-21	18.610	18.930	18.390	18.600	18.576	760,917
2022-09-20	18.580	19.000	18.580	18.810	18.786	537,944
2022-09-19	20.000	20.000	18.700	18.800	18.776	1,170,868
2022-09-16	19.390	20.310	19.110	19.590	19.565	1,530,869
2022-09-15	19.840	19.940	19.200	19.390	19.365	647,335
2022-09-14	19.400	19.740	19.180	19.690	19.665	466,873
2022-09-13	19.350	19.860	19.350	19.540	19.515	461,407
2022-09-09	19.450	19.500	19.260	19.330	19.305	275,555
2022-09-08	19.780	19.780	19.310	19.310	19.285	424,397
2022-09-07	19.500	19.930	19.500	19.760	19.735	474,973
2022-09-06	19.960	19.980	19.550	19.820	19.794	833,931
2022-09-05	19.440	20.440	19.040	19.960	19.934	1,323,933
2022-09-02	19.580	19.580	19.200	19.260	19.235	357,846
2022-09-01	18.990	19.650	18.990	19.220	19.195	668,831
2022-08-31	19.440	19.440	18.700	19.040	19.015	677,219
2022-08-30	19.550	19.560	19.100	19.240	19.215	642,768
2022-08-29	19.220	19.360	18.810	19.250	19.225	968,520
2022-08-26	19.990	20.180	19.600	19.680	19.655	569,637
2022-08-25	20.380	20.380	19.710	19.870	19.844	873,850
2022-08-24	20.890	20.890	20.100	20.130	20.104	1,017,199
2022-08-23	21.020	21.140	20.830	20.880	20.853	906,746
2022-08-22	21.070	21.340	21.010	21.200	21.173	834,303
2022-08-19	22.260	22.340	21.210	21.230	21.203	1,956,178
2022-08-18	21.160	22.180	20.840	21.900	21.872	2,407,344
2022-08-17	21.000	21.290	20.750	21.160	21.133	1,034,904
2022-08-16	21.340	21.390	20.950	21.130	21.103	1,009,865
2022-08-15	21.700	21.750	21.190	21.340	21.312	1,727,544
2022-08-12	21.530	22.550	21.470	21.770	21.742	2,486,225
2022-08-11	21.690	21.950	21.520	21.650	21.622	1,282,956
2022-08-10	21.400	21.850	21.300	21.570	21.542	1,305,114
2022-08-09	21.850	21.990	21.350	21.600	21.572	2,046,066
2022-08-08	21.700	21.950	21.520	21.920	21.892	1,581,267
2022-08-05	20.550	21.990	20.530	21.900	21.872	2,876,592
2022-08-04	20.630	20.850	20.360	20.550	20.524	699,612
2022-08-03	19.810	20.880	19.810	20.240	20.214	1,339,054

← NewerPage 17 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.