Asiainfo Security Technologies Corp. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 16.600 | 17.260 | 16.530 | 16.940 | 16.940 | 2,933,589 |
| 2024-10-25 | 16.440 | 16.780 | 16.200 | 16.520 | 16.520 | 1,617,092 |
| 2024-10-24 | 16.510 | 16.740 | 16.080 | 16.300 | 16.300 | 1,937,897 |
| 2024-10-23 | 16.450 | 17.100 | 16.340 | 16.620 | 16.620 | 3,120,609 |
| 2024-10-22 | 17.080 | 17.150 | 16.190 | 16.450 | 16.450 | 3,189,178 |
| 2024-10-21 | 16.850 | 17.380 | 16.610 | 17.040 | 17.040 | 4,697,753 |
| 2024-10-18 | 16.400 | 17.150 | 15.820 | 16.710 | 16.710 | 5,006,846 |
| 2024-10-17 | 16.760 | 18.100 | 16.450 | 16.460 | 16.460 | 5,312,599 |
| 2024-10-16 | 16.550 | 16.900 | 15.680 | 15.940 | 15.940 | 4,532,693 |
| 2024-10-15 | 16.930 | 17.480 | 16.180 | 16.600 | 16.600 | 4,564,805 |
| 2024-10-14 | 15.100 | 16.880 | 14.800 | 16.880 | 16.880 | 3,545,225 |
| 2024-10-11 | 16.000 | 16.200 | 14.800 | 14.880 | 14.880 | 3,459,323 |
| 2024-10-10 | 17.270 | 17.480 | 16.130 | 16.460 | 16.460 | 3,267,189 |
| 2024-10-09 | 17.850 | 18.320 | 16.240 | 16.530 | 16.530 | 6,556,890 |
| 2024-10-08 | 17.770 | 17.770 | 16.130 | 17.770 | 17.770 | 7,732,743 |
| 2024-09-30 | 12.960 | 14.810 | 12.960 | 14.810 | 14.810 | 5,734,046 |
| 2024-09-27 | 11.840 | 12.440 | 11.840 | 12.340 | 12.340 | 1,508,014 |
| 2024-09-26 | 11.580 | 11.740 | 11.470 | 11.710 | 11.710 | 1,465,243 |
| 2024-09-25 | 11.910 | 11.910 | 11.530 | 11.600 | 11.600 | 1,375,923 |
| 2024-09-24 | 11.490 | 11.710 | 11.220 | 11.600 | 11.600 | 1,591,582 |
| 2024-09-23 | 11.450 | 12.030 | 11.260 | 11.530 | 11.530 | 1,540,117 |
| 2024-09-20 | 11.350 | 11.770 | 11.350 | 11.450 | 11.450 | 1,406,709 |
| 2024-09-19 | 10.930 | 11.400 | 10.930 | 11.350 | 11.350 | 1,226,361 |
| 2024-09-18 | 10.990 | 11.220 | 10.690 | 10.940 | 10.940 | 715,802 |
| 2024-09-13 | 11.160 | 11.370 | 11.000 | 11.070 | 11.070 | 978,282 |
| 2024-09-12 | 10.860 | 11.440 | 10.810 | 11.110 | 11.110 | 1,954,849 |
| 2024-09-11 | 11.000 | 11.120 | 10.780 | 10.940 | 10.940 | 1,528,934 |
| 2024-09-10 | 10.480 | 11.850 | 10.470 | 11.210 | 11.210 | 2,869,370 |
| 2024-09-09 | 10.460 | 10.650 | 10.200 | 10.490 | 10.490 | 745,546 |
| 2024-09-06 | 10.790 | 10.850 | 10.370 | 10.400 | 10.400 | 829,084 |
| 2024-09-05 | 10.590 | 10.880 | 10.360 | 10.850 | 10.850 | 1,137,151 |
| 2024-09-04 | 10.460 | 10.590 | 10.370 | 10.420 | 10.420 | 581,699 |
| 2024-09-03 | 10.760 | 10.760 | 10.270 | 10.500 | 10.500 | 543,731 |
| 2024-09-02 | 10.760 | 10.980 | 10.400 | 10.410 | 10.410 | 878,807 |
| 2024-08-30 | 10.560 | 10.900 | 10.560 | 10.760 | 10.760 | 823,617 |
| 2024-08-29 | 10.320 | 10.600 | 10.290 | 10.570 | 10.570 | 359,426 |
| 2024-08-28 | 10.310 | 10.550 | 10.180 | 10.410 | 10.410 | 397,813 |
| 2024-08-27 | 10.500 | 10.710 | 10.220 | 10.290 | 10.290 | 459,000 |
| 2024-08-26 | 10.370 | 10.630 | 10.310 | 10.560 | 10.560 | 727,372 |
| 2024-08-23 | 10.150 | 10.420 | 10.130 | 10.320 | 10.320 | 569,323 |
| 2024-08-22 | 10.530 | 10.700 | 10.220 | 10.280 | 10.280 | 735,143 |
| 2024-08-21 | 10.710 | 10.750 | 10.460 | 10.470 | 10.470 | 570,767 |
| 2024-08-20 | 11.080 | 11.080 | 10.600 | 10.640 | 10.640 | 670,302 |
| 2024-08-19 | 10.800 | 11.070 | 10.690 | 10.880 | 10.880 | 834,075 |
| 2024-08-16 | 11.050 | 11.170 | 10.900 | 10.910 | 10.910 | 748,466 |
| 2024-08-15 | 10.860 | 11.090 | 10.630 | 11.090 | 11.090 | 984,991 |
| 2024-08-14 | 10.710 | 11.200 | 10.660 | 11.200 | 11.200 | 668,886 |
| 2024-08-13 | 10.750 | 10.750 | 10.570 | 10.730 | 10.730 | 525,607 |
| 2024-08-12 | 10.900 | 10.900 | 10.600 | 10.650 | 10.650 | 639,557 |
| 2024-08-09 | 11.050 | 11.190 | 10.870 | 10.880 | 10.880 | 712,330 |
| 2024-08-08 | 11.330 | 11.540 | 10.960 | 11.060 | 11.060 | 1,474,395 |
| 2024-08-07 | 11.220 | 11.790 | 11.220 | 11.620 | 11.620 | 2,109,953 |
| 2024-08-06 | 11.080 | 11.300 | 10.930 | 11.180 | 11.180 | 831,880 |
| 2024-08-05 | 11.360 | 11.540 | 10.910 | 10.980 | 10.980 | 1,506,655 |
| 2024-08-02 | 12.200 | 12.200 | 11.380 | 11.440 | 11.440 | 3,184,753 |
| 2024-08-01 | 12.040 | 12.500 | 11.980 | 12.100 | 12.100 | 2,934,972 |
| 2024-07-31 | 12.250 | 12.420 | 11.870 | 12.250 | 12.250 | 3,307,970 |
| 2024-07-30 | 10.900 | 12.990 | 10.720 | 12.510 | 12.510 | 4,708,468 |
| 2024-07-29 | 10.880 | 11.160 | 10.510 | 11.050 | 11.050 | 1,577,162 |
| 2024-07-26 | 10.270 | 10.980 | 10.200 | 10.900 | 10.900 | 1,282,203 |
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.