Asiainfo Security Technologies Corp. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 23.010 | 23.160 | 22.000 | 22.110 | 22.110 | 4,194,365 |
| 2025-04-23 | 24.080 | 24.430 | 22.930 | 23.080 | 23.080 | 3,829,293 |
| 2025-04-22 | 24.000 | 24.010 | 23.120 | 23.610 | 23.610 | 3,442,936 |
| 2025-04-21 | 22.650 | 24.040 | 22.600 | 23.760 | 23.760 | 4,208,608 |
| 2025-04-18 | 22.260 | 23.340 | 22.050 | 23.060 | 23.060 | 5,026,533 |
| 2025-04-17 | 21.980 | 22.770 | 21.520 | 22.160 | 22.160 | 4,982,906 |
| 2025-04-16 | 21.890 | 22.800 | 21.190 | 21.580 | 21.580 | 4,659,565 |
| 2025-04-15 | 20.990 | 22.660 | 20.900 | 21.880 | 21.880 | 6,665,061 |
| 2025-04-14 | 20.830 | 21.450 | 20.800 | 21.100 | 21.100 | 3,118,100 |
| 2025-04-11 | 20.550 | 21.270 | 20.160 | 20.710 | 20.710 | 3,398,514 |
| 2025-04-10 | 20.550 | 21.650 | 20.330 | 20.590 | 20.590 | 6,587,947 |
| 2025-04-09 | 19.440 | 20.650 | 17.860 | 20.400 | 20.400 | 6,349,249 |
| 2025-04-08 | 18.000 | 19.980 | 18.000 | 19.120 | 19.120 | 6,210,680 |
| 2025-04-07 | 21.090 | 21.850 | 18.400 | 18.400 | 18.400 | 4,195,118 |
| 2025-04-03 | 23.230 | 23.580 | 22.750 | 23.000 | 23.000 | 1,686,092 |
| 2025-04-02 | 23.500 | 23.840 | 23.090 | 23.380 | 23.380 | 2,725,862 |
| 2025-04-01 | 23.270 | 23.930 | 23.070 | 23.470 | 23.470 | 3,676,257 |
| 2025-03-31 | 23.850 | 23.850 | 22.730 | 23.280 | 23.280 | 6,189,803 |
| 2025-03-28 | 23.970 | 24.480 | 23.910 | 24.040 | 24.040 | 2,583,593 |
| 2025-03-27 | 25.440 | 26.240 | 23.900 | 23.970 | 23.970 | 6,294,747 |
| 2025-03-26 | 25.290 | 25.580 | 24.880 | 25.570 | 25.570 | 3,780,424 |
| 2025-03-25 | 23.980 | 26.140 | 23.680 | 25.360 | 25.360 | 7,506,615 |
| 2025-03-24 | 25.980 | 26.280 | 23.500 | 23.990 | 23.990 | 7,599,434 |
| 2025-03-21 | 27.300 | 27.300 | 25.450 | 25.930 | 25.930 | 10,456,862 |
| 2025-03-20 | 27.190 | 29.500 | 26.450 | 27.710 | 27.710 | 11,185,031 |
| 2025-03-19 | 27.940 | 29.980 | 26.700 | 26.950 | 26.950 | 9,077,221 |
| 2025-03-18 | 25.060 | 29.760 | 25.000 | 27.980 | 27.980 | 13,400,774 |
| 2025-03-17 | 25.130 | 25.400 | 24.750 | 25.050 | 25.050 | 3,794,571 |
| 2025-03-14 | 24.600 | 25.180 | 24.290 | 24.870 | 24.870 | 2,776,881 |
| 2025-03-13 | 25.300 | 25.300 | 24.460 | 24.830 | 24.830 | 2,925,939 |
| 2025-03-12 | 25.420 | 26.070 | 25.230 | 25.340 | 25.340 | 2,612,142 |
| 2025-03-11 | 25.110 | 25.760 | 25.000 | 25.450 | 25.450 | 3,902,732 |
| 2025-03-10 | 26.270 | 26.480 | 25.650 | 25.920 | 25.920 | 3,452,104 |
| 2025-03-07 | 27.210 | 27.590 | 26.120 | 26.510 | 26.510 | 4,767,276 |
| 2025-03-06 | 26.100 | 28.180 | 26.080 | 27.190 | 27.190 | 9,511,712 |
| 2025-03-05 | 26.240 | 26.470 | 25.510 | 26.000 | 26.000 | 3,978,318 |
| 2025-03-04 | 25.400 | 26.580 | 25.360 | 26.300 | 26.300 | 5,556,217 |
| 2025-03-03 | 24.870 | 27.500 | 24.470 | 25.880 | 25.880 | 7,762,576 |
| 2025-02-28 | 25.400 | 25.890 | 24.600 | 24.720 | 24.720 | 4,681,850 |
| 2025-02-27 | 26.020 | 26.210 | 24.770 | 25.390 | 25.390 | 5,138,112 |
| 2025-02-26 | 25.680 | 26.180 | 25.250 | 25.940 | 25.940 | 3,813,101 |
| 2025-02-25 | 25.420 | 26.320 | 25.080 | 25.680 | 25.680 | 6,662,057 |
| 2025-02-24 | 26.900 | 28.500 | 25.770 | 26.430 | 26.430 | 8,198,059 |
| 2025-02-21 | 26.580 | 28.450 | 25.900 | 27.450 | 27.450 | 9,320,700 |
| 2025-02-20 | 25.510 | 26.270 | 25.000 | 25.930 | 25.930 | 4,822,417 |
| 2025-02-19 | 25.370 | 25.940 | 24.880 | 25.700 | 25.700 | 6,395,247 |
| 2025-02-18 | 26.760 | 27.000 | 24.770 | 25.110 | 25.110 | 9,878,026 |
| 2025-02-17 | 29.000 | 29.000 | 26.800 | 27.060 | 27.060 | 12,141,840 |
| 2025-02-14 | 24.000 | 28.820 | 23.400 | 28.820 | 28.820 | 17,100,453 |
| 2025-02-13 | 22.900 | 24.380 | 22.400 | 24.020 | 24.020 | 10,810,219 |
| 2025-02-12 | 22.250 | 23.180 | 22.220 | 22.950 | 22.950 | 7,078,693 |
| 2025-02-11 | 23.730 | 23.730 | 22.220 | 22.580 | 22.580 | 9,123,055 |
| 2025-02-10 | 21.420 | 24.420 | 21.420 | 23.750 | 23.750 | 12,364,916 |
| 2025-02-07 | 21.300 | 22.660 | 21.300 | 21.650 | 21.650 | 11,244,806 |
| 2025-02-06 | 20.200 | 23.770 | 19.450 | 22.600 | 22.600 | 11,233,512 |
| 2025-02-05 | 19.600 | 21.980 | 19.500 | 20.950 | 20.950 | 8,566,833 |
| 2025-01-27 | 19.000 | 19.670 | 18.880 | 19.260 | 19.260 | 4,464,500 |
| 2025-01-24 | 17.200 | 19.350 | 17.200 | 18.950 | 18.950 | 6,736,507 |
| 2025-01-23 | 16.100 | 17.330 | 16.100 | 16.720 | 16.720 | 4,598,329 |
| 2025-01-22 | 16.350 | 16.350 | 15.880 | 16.020 | 16.020 | 1,528,680 |
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.