Asiainfo Security Technologies Corp. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	18.900	19.140	18.770	18.880	18.880	3,742,448
2025-07-22	19.560	19.640	18.800	18.900	18.900	6,250,971
2025-07-21	19.940	19.970	19.510	19.610	19.610	3,963,796
2025-07-18	20.250	20.390	19.820	19.940	19.940	3,501,202
2025-07-17	19.810	20.530	19.480	20.120	20.120	6,307,634
2025-07-16	19.970	20.390	19.500	20.170	20.170	5,786,326
2025-07-15	19.140	19.660	18.760	19.550	19.550	4,581,970
2025-07-14	19.370	19.550	19.100	19.140	19.140	3,000,355
2025-07-11	19.100	19.650	18.980	19.480	19.480	3,537,298
2025-07-10	19.360	19.360	19.050	19.150	19.150	2,720,094
2025-07-09	19.220	19.400	18.900	19.360	19.360	3,190,350
2025-07-08	18.900	19.190	18.770	19.170	19.170	2,740,152
2025-07-07	19.090	19.270	18.800	18.880	18.880	3,022,450
2025-07-04	19.320	19.510	19.060	19.200	19.200	2,829,696
2025-07-03	19.340	19.440	19.140	19.260	19.260	1,882,837
2025-07-02	19.470	19.630	19.120	19.250	19.250	2,874,629
2025-07-01	20.510	20.530	19.340	19.630	19.630	5,685,686
2025-06-30	20.390	20.540	20.010	20.390	20.390	4,835,818
2025-06-27	20.550	21.170	20.260	20.380	20.380	5,023,794
2025-06-26	20.750	21.350	20.520	20.660	20.660	5,092,712
2025-06-25	20.280	21.400	20.000	20.650	20.650	6,977,598
2025-06-24	19.620	20.240	19.620	20.200	20.200	2,735,331
2025-06-23	19.050	19.840	19.020	19.840	19.840	1,648,751
2025-06-20	19.940	20.080	19.130	19.180	19.180	1,991,121
2025-06-19	20.150	20.780	19.820	19.890	19.890	2,269,568
2025-06-18	20.440	20.700	20.070	20.130	20.130	1,714,033
2025-06-17	21.160	21.270	20.250	20.330	20.330	3,663,457
2025-06-16	20.710	21.800	20.710	21.200	21.200	3,615,369
2025-06-13	20.870	21.580	20.620	21.010	21.010	5,389,444
2025-06-12	20.900	21.200	20.530	20.870	20.870	2,078,353
2025-06-11	21.270	21.590	20.520	20.880	20.880	4,187,087
2025-06-10	20.700	21.700	20.500	21.470	21.470	6,226,845
2025-06-09	20.420	20.880	20.160	20.700	20.700	2,561,298
2025-06-06	20.200	20.870	19.890	20.380	20.380	3,643,241
2025-06-05	19.920	20.290	19.610	20.150	20.150	2,190,149
2025-06-04	19.790	19.930	19.660	19.800	19.800	1,211,428
2025-06-03	19.550	20.250	19.530	19.790	19.790	2,456,485
2025-05-30	20.160	20.190	19.550	19.600	19.600	1,680,979
2025-05-29	19.290	20.310	19.290	20.240	20.240	3,137,541
2025-05-28	19.490	19.580	19.050	19.250	19.250	1,705,424
2025-05-27	20.300	20.300	19.230	19.450	19.450	2,839,826
2025-05-26	19.990	20.240	19.850	20.000	20.000	1,500,113
2025-05-23	20.110	20.450	19.870	19.900	19.900	1,728,744
2025-05-22	20.680	20.850	20.250	20.320	20.320	1,440,273
2025-05-21	21.090	21.090	20.460	20.600	20.600	1,367,328
2025-05-20	21.110	21.200	20.520	20.880	20.880	2,067,854
2025-05-19	20.710	21.380	20.230	20.870	20.870	4,337,105
2025-05-16	20.230	20.790	19.920	20.500	20.500	2,681,875
2025-05-15	21.000	21.000	20.100	20.220	20.220	2,603,778
2025-05-14	20.970	21.250	20.590	20.850	20.850	2,730,647
2025-05-13	22.000	22.020	20.840	20.910	20.910	4,097,250
2025-05-12	21.130	21.760	20.930	21.560	21.560	3,841,462
2025-05-09	22.690	22.690	20.790	20.940	20.940	7,732,690
2025-05-08	22.740	23.730	22.430	22.660	22.660	5,279,362
2025-05-07	23.740	23.740	22.390	22.760	22.760	3,860,956
2025-05-06	21.510	23.470	21.500	23.250	23.250	6,254,159
2025-04-30	21.810	22.390	21.320	21.370	21.370	5,620,957
2025-04-29	21.790	22.450	21.010	21.700	21.700	5,387,554
2025-04-28	22.910	23.060	22.330	22.890	22.890	2,967,900
2025-04-25	22.200	23.340	21.930	22.970	22.970	3,705,419

← NewerPage 6 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.