360 Security Technology Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	12.250	12.590	12.250	12.430	12.280	75,941,404
2021-11-09	12.300	12.840	12.200	12.400	12.251	117,677,164
2021-11-08	12.230	12.240	12.030	12.060	11.915	44,604,408
2021-11-05	12.310	12.440	12.210	12.260	12.112	54,098,724
2021-11-04	12.370	12.480	12.240	12.340	12.191	58,796,487
2021-11-03	12.230	12.390	12.160	12.270	12.122	49,755,162
2021-11-02	12.050	12.570	11.960	12.330	12.181	102,460,375
2021-11-01	12.040	12.060	11.950	11.970	11.826	28,858,698
2021-10-29	11.950	12.110	11.810	12.040	11.895	37,061,085
2021-10-28	12.010	12.140	11.890	11.910	11.767	40,598,068
2021-10-27	11.930	12.180	11.730	12.180	12.033	58,615,202
2021-10-26	12.000	12.350	11.890	11.950	11.806	64,196,981
2021-10-25	11.910	11.950	11.770	11.860	11.717	25,631,231
2021-10-22	11.820	11.910	11.760	11.820	11.678	28,263,590
2021-10-21	11.800	11.830	11.720	11.800	11.658	26,681,189
2021-10-20	11.860	11.960	11.750	11.800	11.658	46,587,299
2021-10-19	12.170	12.340	11.970	11.990	11.846	75,372,103
2021-10-18	11.830	11.840	11.680	11.770	11.628	25,132,995
2021-10-15	11.950	12.060	11.860	11.880	11.737	24,702,375
2021-10-14	11.870	12.060	11.780	11.930	11.786	25,717,703

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.