Asiainfo Security Technologies Corp. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	23.980	24.130	22.700	22.850	22.850	9,877,892
2026-01-16	24.050	25.310	23.980	24.130	24.130	10,624,631
2026-01-15	25.900	26.470	24.610	25.030	25.030	15,054,536
2026-01-14	24.090	25.950	23.820	24.390	24.390	12,527,603
2026-01-13	24.600	25.300	23.510	24.010	24.010	13,591,236
2026-01-12	23.330	25.050	23.010	24.950	24.950	18,302,581
2026-01-09	20.600	23.690	20.500	22.940	22.940	19,338,182
2026-01-08	19.950	20.480	19.720	20.400	20.400	7,742,854
2026-01-07	19.570	20.210	19.120	20.030	20.030	7,903,179
2026-01-06	19.470	19.640	19.150	19.560	19.560	6,245,389
2026-01-05	19.450	19.800	19.100	19.570	19.570	7,850,322
2025-12-31	18.860	19.900	18.500	19.400	19.400	7,741,709
2025-12-30	19.310	19.480	18.680	18.700	18.700	5,607,361
2025-12-29	18.990	19.910	18.760	19.310	19.310	8,284,287
2025-12-26	18.600	20.050	18.500	18.980	18.980	11,941,841
2025-12-25	17.850	18.630	17.800	18.250	18.250	3,182,829
2025-12-24	17.920	18.290	17.760	17.970	17.970	2,493,541
2025-12-23	18.970	18.970	17.870	17.870	17.870	3,681,798
2025-12-22	18.300	18.510	18.000	18.140	18.140	3,030,828
2025-12-19	18.100	19.240	17.980	18.300	18.300	5,464,980
2025-12-18	17.770	18.190	17.700	17.980	17.980	1,806,680
2025-12-17	17.810	17.880	17.380	17.770	17.770	2,174,197
2025-12-16	18.090	18.250	17.700	17.740	17.740	1,495,202
2025-12-15	18.280	18.470	17.920	18.090	18.090	2,067,877
2025-12-12	17.610	18.350	17.610	18.240	18.240	3,253,443
2025-12-11	18.000	18.080	17.700	17.720	17.720	1,808,704
2025-12-10	18.190	18.480	17.760	18.000	18.000	2,291,831
2025-12-09	18.470	18.590	18.190	18.190	18.190	1,651,563
2025-12-08	18.500	18.800	18.450	18.470	18.470	3,230,447
2025-12-05	17.930	18.580	17.670	18.480	18.480	3,457,923
2025-12-04	17.880	18.280	17.450	18.010	18.010	3,060,165
2025-12-03	18.390	18.720	17.930	18.040	18.040	4,722,994
2025-12-02	19.370	19.370	18.700	18.740	18.740	2,665,449
2025-12-01	19.440	19.440	18.900	19.190	19.190	4,849,890
2025-11-28	19.140	20.250	18.940	19.530	19.530	5,420,940
2025-11-27	18.750	19.430	18.450	19.160	19.160	4,207,041
2025-11-26	19.100	19.310	18.620	18.660	18.660	2,496,730
2025-11-25	18.780	19.450	18.780	19.060	19.060	4,200,398
2025-11-24	18.350	18.890	18.050	18.780	18.780	3,191,443
2025-11-21	18.700	19.040	18.120	18.320	18.320	3,365,096
2025-11-20	19.210	19.480	18.820	18.840	18.840	2,418,802
2025-11-19	19.790	19.790	19.090	19.180	19.180	2,807,960
2025-11-18	19.200	19.790	19.060	19.710	19.710	5,695,829
2025-11-17	19.000	19.300	18.810	19.260	19.260	2,753,972
2025-11-14	18.950	19.130	18.810	18.850	18.850	2,338,128
2025-11-13	18.920	19.130	18.920	19.050	19.050	2,529,554
2025-11-12	19.260	19.260	18.910	19.020	19.020	3,114,180
2025-11-11	19.620	19.750	19.190	19.260	19.260	3,204,482
2025-11-10	19.580	19.760	19.340	19.470	19.470	2,863,352
2025-11-07	19.490	19.710	19.160	19.480	19.480	3,959,124
2025-11-06	19.900	19.900	19.350	19.550	19.550	2,937,946
2025-11-05	19.700	19.980	19.380	19.590	19.590	2,612,753
2025-11-04	20.270	20.430	19.720	19.990	19.990	3,087,147
2025-11-03	20.510	20.650	20.150	20.390	20.390	4,014,237
2025-10-31	19.100	20.870	19.100	20.560	20.560	10,323,596
2025-10-30	19.280	19.800	18.920	19.160	19.160	4,843,111
2025-10-29	19.380	19.800	19.200	19.280	19.280	3,354,931
2025-10-28	19.650	20.250	19.320	19.420	19.420	4,728,489
2025-10-27	19.790	19.920	19.400	19.600	19.600	3,795,894
2025-10-24	19.220	20.000	19.080	19.820	19.820	5,018,054

← NewerPage 4 of 5 · 244 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.