Asiainfo Security Technologies Corp. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 16.620 | 16.740 | 16.180 | 16.360 | 16.360 | 1,696,019 |
| 2025-01-20 | 16.580 | 16.840 | 16.300 | 16.440 | 16.440 | 1,646,061 |
| 2025-01-17 | 16.660 | 16.960 | 16.500 | 16.580 | 16.580 | 2,302,451 |
| 2025-01-16 | 17.170 | 17.440 | 16.800 | 16.900 | 16.900 | 2,253,061 |
| 2025-01-15 | 16.840 | 17.630 | 16.500 | 17.180 | 17.180 | 3,524,105 |
| 2025-01-14 | 16.400 | 16.860 | 16.250 | 16.740 | 16.740 | 2,500,570 |
| 2025-01-13 | 15.500 | 16.260 | 15.260 | 16.150 | 16.150 | 2,375,814 |
| 2025-01-10 | 16.500 | 16.850 | 15.520 | 15.570 | 15.570 | 2,626,891 |
| 2025-01-09 | 16.390 | 16.870 | 16.320 | 16.550 | 16.550 | 1,497,805 |
| 2025-01-08 | 16.830 | 17.080 | 16.140 | 16.450 | 16.450 | 2,420,518 |
| 2025-01-07 | 16.420 | 17.150 | 16.260 | 17.030 | 17.030 | 1,933,953 |
| 2025-01-06 | 17.280 | 17.350 | 16.130 | 16.440 | 16.440 | 2,814,558 |
| 2025-01-03 | 17.970 | 18.060 | 17.210 | 17.280 | 17.280 | 1,220,552 |
| 2025-01-02 | 18.040 | 18.350 | 17.560 | 17.910 | 17.910 | 2,018,217 |
| 2024-12-31 | 19.180 | 19.580 | 18.200 | 18.210 | 18.210 | 2,110,849 |
| 2024-12-30 | 18.990 | 19.580 | 18.830 | 19.180 | 19.180 | 1,805,119 |
| 2024-12-27 | 19.280 | 19.680 | 18.690 | 19.350 | 19.350 | 3,802,964 |
| 2024-12-26 | 20.870 | 21.000 | 19.980 | 20.220 | 20.220 | 2,347,977 |
| 2024-12-25 | 20.590 | 20.980 | 19.650 | 20.700 | 20.700 | 3,242,423 |
| 2024-12-24 | 21.250 | 21.620 | 20.300 | 20.370 | 20.370 | 3,421,429 |
| 2024-12-23 | 22.350 | 22.850 | 21.250 | 21.600 | 21.600 | 4,063,754 |
| 2024-12-20 | 22.560 | 23.180 | 22.000 | 22.800 | 22.800 | 7,397,118 |
| 2024-12-19 | 20.880 | 23.400 | 20.880 | 22.870 | 22.870 | 8,540,786 |
| 2024-12-18 | 22.200 | 23.290 | 20.500 | 21.630 | 21.630 | 6,869,472 |
| 2024-12-17 | 23.010 | 23.160 | 22.000 | 22.470 | 22.470 | 3,548,982 |
| 2024-12-16 | 21.850 | 23.390 | 21.850 | 22.960 | 22.960 | 4,918,407 |
| 2024-12-13 | 22.090 | 22.760 | 21.740 | 21.850 | 21.850 | 3,118,793 |
| 2024-12-12 | 22.350 | 22.770 | 22.080 | 22.330 | 22.330 | 1,990,699 |
| 2024-12-11 | 22.520 | 23.040 | 22.200 | 22.800 | 22.800 | 2,791,364 |
| 2024-12-10 | 22.880 | 23.170 | 22.090 | 22.500 | 22.500 | 4,305,593 |
| 2024-12-09 | 23.390 | 23.420 | 21.900 | 22.020 | 22.020 | 3,986,730 |
| 2024-12-06 | 22.940 | 23.680 | 22.000 | 23.330 | 23.330 | 5,801,424 |
| 2024-12-05 | 22.020 | 23.200 | 21.800 | 22.800 | 22.800 | 4,375,448 |
| 2024-12-04 | 21.380 | 24.000 | 21.380 | 22.090 | 22.090 | 7,751,354 |
| 2024-12-03 | 21.620 | 21.890 | 21.080 | 21.140 | 21.140 | 3,411,741 |
| 2024-12-02 | 21.480 | 21.980 | 21.120 | 21.700 | 21.700 | 3,883,122 |
| 2024-11-29 | 21.060 | 21.710 | 20.020 | 21.480 | 21.480 | 5,187,251 |
| 2024-11-28 | 22.030 | 22.490 | 20.800 | 21.070 | 21.070 | 6,590,296 |
| 2024-11-27 | 20.560 | 22.050 | 19.920 | 22.030 | 22.030 | 5,703,733 |
| 2024-11-26 | 21.380 | 22.100 | 20.570 | 20.570 | 20.570 | 4,735,550 |
| 2024-11-25 | 21.520 | 22.500 | 20.700 | 22.160 | 22.160 | 6,752,863 |
| 2024-11-22 | 22.810 | 24.500 | 21.500 | 21.500 | 21.500 | 10,646,831 |
| 2024-11-21 | 20.560 | 24.580 | 20.330 | 23.560 | 23.560 | 15,102,484 |
| 2024-11-20 | 20.840 | 21.800 | 20.150 | 20.660 | 20.660 | 5,883,472 |
| 2024-11-19 | 19.500 | 21.200 | 19.050 | 20.850 | 20.850 | 7,023,697 |
| 2024-11-18 | 18.950 | 20.100 | 18.200 | 19.800 | 19.800 | 5,375,885 |
| 2024-11-15 | 18.800 | 20.100 | 18.310 | 19.400 | 19.400 | 7,135,206 |
| 2024-11-14 | 19.880 | 20.550 | 18.850 | 18.890 | 18.890 | 6,612,444 |
| 2024-11-13 | 20.000 | 20.800 | 19.510 | 20.300 | 20.300 | 5,019,230 |
| 2024-11-12 | 21.930 | 21.930 | 19.880 | 20.610 | 20.610 | 9,511,834 |
| 2024-11-11 | 20.970 | 23.000 | 20.500 | 21.980 | 21.980 | 15,243,502 |
| 2024-11-08 | 19.500 | 20.880 | 19.500 | 20.750 | 20.750 | 8,310,460 |
| 2024-11-07 | 18.800 | 19.620 | 18.480 | 19.110 | 19.110 | 3,702,962 |
| 2024-11-06 | 19.000 | 19.900 | 18.830 | 19.120 | 19.120 | 5,659,640 |
| 2024-11-05 | 18.190 | 19.990 | 17.800 | 19.000 | 19.000 | 8,847,669 |
| 2024-11-04 | 18.370 | 18.990 | 17.500 | 18.140 | 18.140 | 7,529,737 |
| 2024-11-01 | 23.340 | 23.340 | 18.570 | 19.000 | 19.000 | 14,377,323 |
| 2024-10-31 | 16.850 | 20.200 | 16.670 | 20.200 | 20.200 | 9,921,256 |
| 2024-10-30 | 16.550 | 17.050 | 16.230 | 16.830 | 16.830 | 2,689,929 |
| 2024-10-29 | 16.950 | 17.080 | 16.430 | 16.430 | 16.430 | 2,336,038 |
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.