Asiainfo Security Technologies Corp. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	14.400	15.780	14.290	15.780	15.780	8,001,683
2026-10-19	14.440	14.860	13.880	14.550	14.550	5,603,998
2026-10-16	14.960	15.400	14.530	14.650	14.650	6,305,444
2026-10-15	15.000	15.670	14.780	14.860	14.860	9,105,704
2026-10-14	15.950	16.290	15.560	15.770	15.770	7,779,597
2026-10-13	15.640	16.200	15.600	15.880	15.880	7,144,018
2026-10-12	16.260	16.660	15.730	16.170	16.170	10,944,923
2026-10-09	14.900	16.640	14.540	16.510	16.510	16,296,363
2026-10-08	15.530	15.600	14.760	14.900	14.900	7,661,660
2026-09-30	15.990	16.020	15.010	15.700	15.700	14,789,642
2026-09-29	15.550	16.470	15.230	16.280	16.280	20,040,118
2026-09-28	15.280	16.160	14.680	15.640	15.640	21,518,685
2026-09-24	14.660	15.090	14.600	14.730	14.730	8,974,539
2026-09-23	14.630	14.880	14.460	14.680	14.680	6,253,346
2026-09-22	14.510	14.840	14.250	14.770	14.770	10,692,299
2026-09-21	13.490	14.500	13.370	14.480	14.480	13,499,313
2026-09-18	13.130	13.900	13.130	13.490	13.490	9,609,580
2026-09-17	12.950	13.540	12.910	13.100	13.100	9,680,286
2026-09-16	13.480	13.510	12.910	12.980	12.980	10,958,383
2026-09-15	14.350	14.700	13.310	13.350	13.350	16,185,578
2026-09-14	13.300	14.090	13.300	13.690	13.690	17,545,440
2026-09-11	12.900	13.080	12.250	12.400	12.400	6,318,992
2026-09-10	12.710	13.000	12.620	12.750	12.750	4,566,143
2026-09-09	13.200	13.280	12.750	12.850	12.850	4,691,460
2026-09-08	13.100	13.300	12.950	13.060	13.060	5,664,542
2026-09-07	13.360	13.550	13.010	13.120	13.120	9,725,885
2026-09-04	13.300	14.090	13.060	13.360	13.360	19,135,020
2026-09-03	12.650	12.820	12.370	12.420	12.420	3,619,135
2026-09-02	12.900	12.900	12.380	12.580	12.580	5,798,994
2026-09-01	12.600	13.060	12.520	12.910	12.910	8,113,120
2026-08-31	12.120	12.670	12.120	12.600	12.600	7,943,342
2026-08-28	13.310	13.660	12.670	12.680	12.680	12,450,519
2026-08-27	12.250	12.750	12.200	12.660	12.660	7,265,749
2026-08-26	12.500	12.550	12.000	12.110	12.110	3,933,509
2026-08-25	11.850	12.100	11.660	12.030	12.030	3,645,029
2026-08-24	11.850	11.920	11.510	11.770	11.770	3,922,000
2026-08-21	11.920	11.980	11.740	11.860	11.860	4,307,369
2026-08-20	11.880	12.130	11.810	12.070	12.070	3,499,806
2026-08-19	12.590	12.590	11.820	11.830	11.830	5,331,028
2026-08-18	12.730	12.730	12.240	12.540	12.540	4,925,805
2026-08-17	12.500	12.730	12.330	12.710	12.710	4,027,474
2026-08-14	12.600	12.900	12.310	12.520	12.520	6,901,805
2026-08-13	13.070	13.300	12.720	12.730	12.730	7,063,054
2026-08-12	13.080	13.250	12.830	13.110	13.110	11,364,982
2026-08-11	13.150	13.550	12.880	13.230	13.230	11,069,678
2026-08-10	13.460	13.620	13.050	13.140	13.140	13,341,166
2026-08-07	14.830	15.000	13.010	13.730	13.730	23,213,074
2026-08-06	13.210	15.470	13.020	14.350	14.350	21,429,561
2026-08-05	12.890	13.290	12.590	13.080	13.080	7,318,270
2026-08-04	12.420	12.800	12.310	12.680	12.680	5,239,249
2026-08-03	12.360	12.540	12.070	12.200	12.200	4,987,530
2026-07-31	11.180	12.390	11.180	12.200	12.200	10,327,801
2026-07-30	11.860	12.100	11.000	11.110	11.110	7,808,290
2026-07-29	12.000	12.390	11.530	11.830	11.830	5,585,255
2026-07-28	11.420	12.020	11.400	11.840	11.840	5,280,484
2026-07-27	11.330	11.780	11.080	11.560	11.560	5,339,759
2026-07-24	11.750	11.890	11.250	11.260	11.260	5,490,552
2026-07-23	12.000	12.180	11.730	11.910	11.910	5,086,942
2026-07-22	12.010	12.650	11.640	12.200	12.200	7,166,498
2026-07-21	11.820	12.300	11.300	12.000	12.000	7,086,875

Page 1 of 5 · 243 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.