Asiainfo Security Technologies Corp. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	19.810	20.880	19.810	20.240	20.214	1,339,054
2022-08-02	20.560	20.880	19.580	19.850	19.824	1,227,816
2022-08-01	20.460	21.160	20.420	20.880	20.853	718,137
2022-07-29	21.160	21.180	20.680	20.680	20.653	712,612
2022-07-28	20.800	21.260	20.740	21.210	21.043	1,076,607
2022-07-27	20.580	20.780	20.400	20.770	20.606	707,353
2022-07-26	20.390	20.590	20.100	20.530	20.368	561,211
2022-07-25	20.260	20.650	20.260	20.430	20.269	473,469
2022-07-22	20.760	20.860	20.260	20.460	20.299	993,888
2022-07-21	20.690	21.160	20.690	20.800	20.636	1,103,685
2022-07-20	20.990	20.990	20.700	20.790	20.626	859,633
2022-07-19	20.330	20.980	20.330	20.970	20.805	1,208,244
2022-07-18	20.130	20.530	20.130	20.480	20.319	820,831
2022-07-15	20.730	20.740	20.160	20.200	20.041	964,307
2022-07-14	20.180	20.370	20.000	20.220	20.061	655,764
2022-07-13	20.090	20.140	19.880	19.970	19.813	999,360
2022-07-12	20.330	20.480	19.890	20.050	19.892	1,014,003
2022-07-11	21.000	21.500	20.360	20.540	20.378	969,676
2022-07-08	21.370	21.620	21.020	21.070	20.904	1,188,157
2022-07-07	21.170	21.420	20.910	21.200	21.033	919,746
2022-07-06	21.310	21.540	21.060	21.170	21.003	860,399
2022-07-05	21.690	21.900	21.130	21.320	21.152	1,441,747
2022-07-04	22.210	23.000	21.700	21.910	21.737	2,303,785
2022-07-01	22.420	22.520	21.650	21.760	21.589	1,470,702
2022-06-30	22.300	23.080	22.290	22.420	22.243	1,874,785
2022-06-29	22.440	23.380	21.930	22.400	22.223	3,155,761
2022-06-28	22.000	22.350	21.700	22.170	21.995	1,141,996
2022-06-27	22.320	22.320	21.830	22.010	21.837	1,286,744
2022-06-24	21.500	22.360	21.350	22.260	22.085	2,362,801
2022-06-23	20.810	21.590	20.810	21.450	21.281	1,250,824
2022-06-22	21.590	21.730	20.880	20.940	20.775	1,363,948
2022-06-21	22.000	22.070	21.000	21.520	21.350	1,702,306
2022-06-20	21.750	22.090	21.600	21.930	21.757	1,421,995
2022-06-17	21.770	21.770	21.160	21.550	21.380	1,542,409
2022-06-16	21.650	22.200	21.530	21.790	21.618	1,763,367
2022-06-15	21.760	22.220	21.620	21.620	21.450	1,792,006
2022-06-14	22.120	22.120	21.210	21.700	21.529	1,771,699
2022-06-13	22.210	22.430	21.730	22.100	21.926	2,221,011
2022-06-10	22.190	22.630	22.000	22.470	22.293	1,807,866
2022-06-09	23.050	23.050	22.160	22.200	22.025	3,542,542
2022-06-08	23.800	24.480	23.100	23.380	23.196	5,968,998
2022-06-07	27.100	27.100	22.990	23.380	23.196	11,390,899
2022-06-06	27.240	27.240	25.210	27.240	27.025	10,177,010
2022-06-02	20.680	23.470	20.500	22.700	22.521	5,991,328
2022-06-01	19.410	20.820	19.410	20.680	20.517	3,181,249
2022-05-31	19.100	19.730	18.860	19.580	19.426	1,558,113
2022-05-30	18.980	19.190	18.720	18.940	18.791	749,489
2022-05-27	19.380	19.450	18.860	18.910	18.761	984,398
2022-05-26	19.260	19.450	18.800	19.160	19.009	854,215
2022-05-25	19.340	19.560	19.040	19.330	19.178	772,970
2022-05-24	20.300	20.620	19.030	19.130	18.979	1,646,086
2022-05-23	20.200	20.510	20.110	20.440	20.279	864,334
2022-05-20	20.160	20.470	20.100	20.200	20.041	783,382
2022-05-19	20.150	20.350	20.010	20.160	20.001	936,664
2022-05-18	20.540	20.860	20.230	20.480	20.319	1,364,562
2022-05-17	20.400	20.850	20.000	20.110	19.952	1,316,164
2022-05-16	20.380	21.200	20.280	20.510	20.348	2,029,960
2022-05-13	20.390	20.470	19.950	19.950	19.793	971,330
2022-05-12	20.220	20.500	19.920	20.190	20.031	1,096,987
2022-05-11	20.300	20.830	20.090	20.340	20.180	1,918,005

← NewerPage 18 of 19 · 1,140 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.