Asiainfo Security Technologies Corp. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	19.010	19.200	18.640	19.160	19.160	2,951,264
2025-10-22	19.220	19.330	19.000	19.060	19.060	3,006,149
2025-10-21	19.330	19.610	19.220	19.340	19.340	3,635,660
2025-10-20	19.700	20.180	19.240	19.340	19.340	4,422,924
2025-10-17	20.400	20.400	19.290	19.330	19.330	5,587,190
2025-10-16	20.750	20.840	20.180	20.400	20.400	4,074,901
2025-10-15	21.030	21.470	20.490	20.820	20.820	6,034,187
2025-10-14	21.890	21.940	20.680	20.940	20.940	6,953,989
2025-10-13	19.690	21.580	19.380	21.500	21.500	11,218,090
2025-10-10	21.490	21.590	20.020	20.150	20.150	7,569,811
2025-10-09	22.050	22.250	21.300	21.490	21.490	8,075,976
2025-09-30	20.020	22.100	19.900	21.900	21.900	12,121,387
2025-09-29	19.950	20.170	19.450	19.880	19.880	3,692,805
2025-09-26	20.100	20.300	19.580	19.830	19.830	5,623,588
2025-09-25	20.060	20.440	19.870	20.200	20.200	8,784,822
2025-09-24	19.170	19.530	19.010	19.330	19.330	6,195,464
2025-09-23	19.700	19.700	18.680	19.170	19.170	6,412,976
2025-09-22	19.930	20.180	19.450	19.670	19.670	6,356,335
2025-09-19	20.210	20.880	19.920	19.940	19.940	6,934,671
2025-09-18	20.500	21.290	20.030	20.190	20.190	7,846,354
2025-09-17	20.860	20.990	20.260	20.390	20.390	6,136,432
2025-09-16	20.900	21.100	20.580	20.900	20.900	3,344,352
2025-09-15	20.620	21.360	20.480	20.910	20.910	6,222,512
2025-09-12	20.820	21.200	20.480	20.680	20.680	3,379,927
2025-09-11	20.400	20.950	19.970	20.800	20.800	3,688,212
2025-09-10	20.250	20.750	20.180	20.240	20.240	2,882,195
2025-09-09	21.010	21.250	20.270	20.290	20.290	3,353,626
2025-09-08	20.520	21.250	20.200	21.000	21.000	5,562,082
2025-09-05	20.000	20.500	19.780	20.500	20.500	4,194,951
2025-09-04	21.000	21.120	19.750	20.120	20.120	5,230,342
2025-09-03	21.720	22.080	20.870	20.980	20.980	4,298,166
2025-09-02	22.420	22.550	21.370	21.660	21.660	10,053,774
2025-09-01	22.460	23.210	22.140	22.910	22.910	7,916,422
2025-08-29	22.440	22.670	21.750	22.150	22.150	8,715,904
2025-08-28	21.590	23.070	21.100	22.440	22.440	11,581,984
2025-08-27	21.960	22.580	21.510	21.550	21.550	9,321,137
2025-08-26	22.500	22.500	21.890	21.890	21.890	5,993,447
2025-08-25	22.370	22.670	21.790	22.300	22.300	7,570,970
2025-08-22	21.970	22.750	21.910	22.370	22.370	7,922,513
2025-08-21	21.950	22.500	21.780	21.950	21.950	8,040,130
2025-08-20	21.500	21.920	21.030	21.890	21.890	5,131,786
2025-08-19	21.690	21.770	21.230	21.560	21.560	6,014,420
2025-08-18	20.400	22.000	20.300	21.680	21.680	9,352,581
2025-08-15	19.970	20.470	19.810	20.410	20.410	4,645,884
2025-08-14	20.800	20.970	19.950	20.080	20.080	6,909,376
2025-08-13	20.960	21.040	20.750	20.900	20.900	3,651,959
2025-08-12	21.070	21.160	20.700	20.870	20.870	3,573,334
2025-08-11	20.780	21.260	20.750	21.070	21.070	4,552,413
2025-08-08	21.300	21.400	20.610	20.700	20.700	5,375,900
2025-08-07	21.410	21.550	21.000	21.290	21.290	5,042,774
2025-08-06	21.000	21.550	20.770	21.380	21.380	6,337,311
2025-08-05	21.110	21.490	20.770	20.990	20.990	5,417,001
2025-08-04	20.500	21.490	20.270	21.420	21.420	8,604,342
2025-08-01	21.880	22.280	20.220	21.120	21.120	13,829,911
2025-07-31	19.220	21.320	19.220	20.800	20.800	15,338,147
2025-07-30	19.790	19.880	19.160	19.280	19.280	5,488,932
2025-07-29	19.390	20.220	19.110	19.790	19.790	6,733,328
2025-07-28	19.300	19.530	18.900	19.370	19.370	5,792,618
2025-07-25	19.070	19.700	19.020	19.190	19.190	5,803,281
2025-07-24	18.880	19.130	18.800	19.070	19.070	2,515,024

← NewerPage 5 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.