Asiainfo Security Technologies Corp. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	12.160	12.580	11.740	12.010	12.010	5,659,898
2026-07-17	12.800	13.170	11.900	12.070	12.070	6,653,558
2026-07-16	13.080	13.370	12.860	12.940	12.940	6,673,001
2026-07-15	12.550	13.620	12.400	13.200	13.200	7,736,279
2026-07-14	12.770	12.780	12.000	12.530	12.530	5,613,936
2026-07-13	12.900	13.210	12.530	12.770	12.770	6,299,075
2026-07-10	12.680	13.580	12.500	13.140	13.140	6,850,305
2026-07-09	12.810	12.980	12.400	12.820	12.820	6,193,462
2026-07-08	12.110	13.110	12.010	12.850	12.850	8,530,323
2026-07-07	12.370	12.600	12.080	12.200	12.200	3,388,086
2026-07-06	12.470	12.670	12.240	12.370	12.370	3,270,573
2026-07-03	12.860	12.860	12.310	12.500	12.500	4,952,622
2026-07-02	12.770	13.660	12.550	12.640	12.640	8,025,963
2026-07-01	12.480	12.990	12.470	12.660	12.660	4,955,928
2026-06-30	12.190	12.460	11.800	12.420	12.420	5,498,086
2026-06-29	11.750	12.040	11.610	11.890	11.890	4,232,451
2026-06-26	12.310	12.570	11.650	11.780	11.780	5,580,645
2026-06-25	12.980	13.010	12.300	12.390	12.390	4,281,835
2026-06-24	13.310	13.350	12.700	12.850	12.850	4,707,707
2026-06-23	13.270	13.770	13.240	13.330	13.330	3,719,418
2026-06-22	13.410	13.690	12.850	13.460	13.460	6,863,474
2026-06-18	12.880	14.070	12.860	13.580	13.580	8,513,670
2026-06-17	13.150	13.210	12.880	13.050	13.050	3,674,817
2026-06-16	13.180	13.280	12.850	13.220	13.220	4,411,280
2026-06-15	13.290	13.500	13.060	13.150	13.150	4,294,628
2026-06-12	13.250	13.500	13.060	13.200	13.200	7,296,020
2026-06-11	13.880	13.880	13.010	13.180	13.180	6,086,609
2026-06-10	13.670	14.290	13.200	13.900	13.900	6,482,931
2026-06-09	13.900	14.230	13.460	14.020	14.020	4,734,790
2026-06-08	13.690	14.180	13.410	13.730	13.730	4,020,368
2026-06-05	14.030	14.290	13.680	14.010	14.010	4,219,484
2026-06-04	14.500	14.550	13.940	14.050	14.050	3,859,155
2026-06-03	14.660	14.990	14.400	14.610	14.610	4,052,350
2026-06-02	15.390	15.520	14.610	14.810	14.810	4,411,432
2026-06-01	14.450	15.580	14.410	15.070	15.070	7,214,749
2026-05-29	15.470	15.510	14.330	14.410	14.410	5,005,173
2026-05-28	15.560	15.720	14.730	15.360	15.360	6,630,479
2026-05-27	16.010	16.230	15.580	15.680	15.680	5,214,853
2026-05-26	16.800	16.800	15.760	16.100	16.100	6,270,710
2026-05-25	16.680	16.910	16.280	16.490	16.490	4,319,446
2026-05-22	16.390	16.690	15.900	16.540	16.540	6,425,023
2026-05-21	17.440	17.910	16.050	16.100	16.100	8,159,295
2026-05-20	17.560	18.200	17.100	17.280	17.280	9,729,761
2026-05-19	16.520	18.240	16.520	17.830	17.830	11,684,288
2026-05-18	15.880	16.940	15.880	16.690	16.690	6,052,683
2026-05-15	16.100	16.320	15.730	15.880	15.880	3,887,390
2026-05-14	16.940	16.940	16.020	16.020	16.020	4,634,054
2026-05-13	16.490	16.980	16.340	16.800	16.800	4,357,425
2026-05-12	16.970	17.020	16.500	16.550	16.550	3,939,452
2026-05-11	16.920	17.220	16.610	16.950	16.950	5,571,523
2026-05-08	16.890	17.720	16.760	16.810	16.810	6,554,571
2026-05-07	16.360	16.830	16.180	16.710	16.710	5,563,622
2026-05-06	15.930	16.540	15.920	16.360	16.360	4,504,587
2026-04-30	15.740	16.190	15.610	15.850	15.850	4,123,416
2026-04-29	15.900	15.900	15.590	15.770	15.770	4,223,957
2026-04-28	16.630	16.750	15.600	15.760	15.760	6,779,148
2026-04-27	16.360	17.010	16.280	16.900	16.900	3,098,398
2026-04-24	16.550	16.580	16.160	16.450	16.450	2,882,259
2026-04-23	16.860	16.980	16.460	16.560	16.560	3,533,087
2026-04-22	16.880	17.040	16.600	16.970	16.970	4,538,035

← NewerPage 2 of 19 · 1,138 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.