Asiainfo Security Technologies Corp. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	17.300	17.300	16.710	16.970	16.970	3,018,459
2026-04-20	17.050	17.430	16.900	17.160	17.160	3,066,559
2026-04-17	17.100	17.160	16.860	16.970	16.970	2,288,681
2026-04-16	16.880	17.090	16.740	17.080	17.080	4,040,848
2026-04-15	17.000	17.290	16.730	16.780	16.780	2,925,921
2026-04-14	16.810	17.280	16.670	16.960	16.960	4,554,446
2026-04-13	16.520	16.830	16.420	16.560	16.560	3,057,108
2026-04-10	16.820	17.070	16.670	16.670	16.670	3,003,074
2026-04-09	16.630	17.200	16.630	16.700	16.700	2,413,672
2026-04-08	16.300	17.240	16.300	17.160	17.160	3,666,234
2026-04-07	15.970	16.150	15.790	15.950	15.950	1,945,690
2026-04-03	16.460	16.460	15.720	15.820	15.820	2,614,620
2026-04-02	16.780	16.830	16.140	16.300	16.300	2,974,903
2026-04-01	16.870	17.040	16.750	16.900	16.900	2,052,672
2026-03-31	16.630	17.210	16.490	16.530	16.530	2,417,088
2026-03-30	16.780	16.880	16.380	16.780	16.780	2,319,133
2026-03-27	16.510	17.120	16.400	16.980	16.980	1,676,139
2026-03-26	17.300	17.380	16.690	16.760	16.760	2,510,337
2026-03-25	17.280	17.480	17.180	17.280	17.280	3,182,272
2026-03-24	17.160	17.300	16.640	17.170	17.170	2,679,487
2026-03-23	17.730	17.770	16.700	16.850	16.850	4,725,707
2026-03-20	18.940	19.200	18.110	18.190	18.190	4,432,520
2026-03-19	19.120	19.310	18.800	18.940	18.940	3,730,210
2026-03-18	18.810	19.740	18.710	19.530	19.530	5,003,015
2026-03-17	19.790	19.900	18.800	18.810	18.810	5,810,449
2026-03-16	20.350	20.380	19.710	19.840	19.840	5,137,487
2026-03-13	21.600	21.600	20.200	20.240	20.240	8,392,631
2026-03-12	21.570	23.200	21.000	21.650	21.650	15,160,879
2026-03-11	21.660	22.600	21.080	21.500	21.500	13,157,508
2026-03-10	20.370	21.330	20.340	20.650	20.650	4,208,329
2026-03-09	19.620	20.460	19.220	20.290	20.290	3,651,420
2026-03-06	19.740	20.260	19.580	19.860	19.860	2,988,902
2026-03-05	19.700	19.780	19.300	19.450	19.450	3,133,178
2026-03-04	19.800	20.300	19.250	19.290	19.290	5,355,677
2026-03-03	21.300	21.900	20.070	20.160	20.160	6,602,140
2026-03-02	20.900	21.240	20.300	21.110	21.110	5,611,644
2026-02-27	20.290	21.490	20.160	21.210	21.210	7,304,147
2026-02-26	20.390	20.480	20.110	20.300	20.300	3,343,776
2026-02-25	20.220	20.610	20.100	20.330	20.330	4,684,343
2026-02-24	21.460	22.060	20.110	20.340	20.340	8,799,497
2026-02-13	21.180	22.940	21.080	21.820	21.820	7,219,739
2026-02-12	21.280	21.610	20.920	21.350	21.350	5,122,203
2026-02-11	20.680	21.450	20.600	21.090	21.090	5,781,542
2026-02-10	20.480	21.360	20.410	20.780	20.780	6,579,410
2026-02-09	20.050	20.800	19.890	20.480	20.480	5,776,735
2026-02-06	19.800	20.030	19.580	19.720	19.720	3,765,668
2026-02-05	19.960	20.200	19.720	19.830	19.830	3,672,097
2026-02-04	20.430	20.430	19.770	20.000	20.000	4,102,129
2026-02-03	20.130	20.460	19.830	20.410	20.410	4,841,888
2026-02-02	20.450	20.920	19.900	19.980	19.980	6,125,263
2026-01-30	21.110	21.120	20.010	20.420	20.420	5,994,835
2026-01-29	21.110	22.080	20.720	21.110	21.110	6,332,390
2026-01-28	21.580	21.880	21.140	21.200	21.200	3,676,548
2026-01-27	21.410	21.760	20.900	21.490	21.490	5,793,168
2026-01-26	22.150	22.380	21.160	21.600	21.600	8,945,876
2026-01-23	21.900	22.310	21.600	22.230	22.230	8,082,854
2026-01-22	21.980	22.620	21.870	22.330	22.330	4,149,950
2026-01-21	22.050	22.430	21.810	21.950	21.950	4,365,714
2026-01-20	22.880	23.070	21.950	22.260	22.260	6,096,250
2026-01-19	23.980	24.130	22.700	22.850	22.850	9,877,892

← NewerPage 3 of 5 · 243 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.