Beijing Infosec Technologies Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 7.180 | 7.620 | 7.000 | 7.440 | 7.415 | 9,487,635 |
| 2024-07-26 | 7.040 | 7.200 | 7.000 | 7.120 | 7.096 | 3,800,829 |
| 2024-07-25 | 6.880 | 7.170 | 6.860 | 7.040 | 7.016 | 5,476,194 |
| 2024-07-24 | 7.150 | 7.280 | 6.910 | 6.940 | 6.916 | 6,595,352 |
| 2024-07-23 | 7.510 | 7.610 | 7.230 | 7.270 | 7.245 | 7,960,726 |
| 2024-07-22 | 7.440 | 7.650 | 7.310 | 7.580 | 7.554 | 11,172,986 |
| 2024-07-19 | 6.900 | 7.230 | 6.830 | 7.160 | 7.136 | 5,711,970 |
| 2024-07-18 | 7.070 | 7.170 | 6.780 | 6.900 | 6.877 | 4,683,276 |
| 2024-07-17 | 7.220 | 7.280 | 7.080 | 7.090 | 7.066 | 3,385,008 |
| 2024-07-16 | 7.250 | 7.320 | 7.020 | 7.230 | 7.205 | 3,712,165 |
| 2024-07-15 | 7.180 | 7.410 | 7.100 | 7.140 | 7.116 | 5,587,310 |
| 2024-07-12 | 7.490 | 7.540 | 7.260 | 7.290 | 7.265 | 4,404,436 |
| 2024-07-11 | 7.470 | 7.560 | 7.360 | 7.490 | 7.465 | 5,815,410 |
| 2024-07-10 | 7.270 | 7.440 | 7.080 | 7.250 | 7.225 | 5,349,371 |
| 2024-07-09 | 7.080 | 7.250 | 6.880 | 7.200 | 7.175 | 6,979,364 |
| 2024-07-08 | 11.250 | 11.290 | 10.420 | 10.490 | 7.034 | 7,400,719 |
| 2024-07-05 | 10.900 | 10.900 | 10.900 | 10.900 | 7.309 | 0 |
| 2024-07-04 | 11.490 | 11.520 | 10.880 | 10.900 | 7.309 | 5,749,432 |
| 2024-07-03 | 11.810 | 11.810 | 11.350 | 11.410 | 7.651 | 7,015,170 |
| 2024-07-02 | 11.680 | 12.150 | 11.610 | 11.820 | 7.926 | 7,902,393 |
| 2024-07-01 | 11.800 | 11.960 | 11.300 | 11.650 | 7.812 | 7,765,139 |
| 2024-06-28 | 11.850 | 12.250 | 11.750 | 11.810 | 7.919 | 7,299,327 |
| 2024-06-27 | 12.330 | 12.420 | 11.820 | 11.900 | 7.979 | 7,229,811 |
| 2024-06-26 | 11.780 | 12.370 | 11.510 | 12.310 | 8.254 | 10,932,514 |
| 2024-06-25 | 12.610 | 12.610 | 11.580 | 11.760 | 7.885 | 15,677,967 |
| 2024-06-24 | 13.170 | 13.240 | 12.400 | 12.500 | 8.382 | 13,922,274 |
| 2024-06-21 | 13.900 | 13.970 | 13.300 | 13.350 | 8.952 | 11,995,459 |
| 2024-06-20 | 13.740 | 15.000 | 13.550 | 14.040 | 9.414 | 16,147,165 |
| 2024-06-19 | 13.670 | 13.980 | 13.530 | 13.780 | 9.240 | 8,346,568 |
| 2024-06-18 | 13.120 | 13.790 | 13.060 | 13.700 | 9.186 | 7,568,934 |
| 2024-06-17 | 13.220 | 13.280 | 12.960 | 13.120 | 8.797 | 4,602,743 |
| 2024-06-14 | 13.310 | 13.600 | 12.990 | 13.350 | 8.952 | 7,186,403 |
| 2024-06-13 | 12.930 | 13.670 | 12.730 | 13.320 | 8.931 | 6,591,057 |
| 2024-06-12 | 12.700 | 13.170 | 12.660 | 12.900 | 8.650 | 4,382,253 |
| 2024-06-11 | 12.260 | 12.840 | 11.970 | 12.730 | 8.536 | 4,616,972 |
| 2024-06-07 | 12.020 | 12.390 | 12.020 | 12.310 | 8.254 | 4,419,577 |
| 2024-06-06 | 12.990 | 13.080 | 11.880 | 12.040 | 8.073 | 9,437,888 |
| 2024-06-05 | 12.970 | 13.190 | 12.790 | 12.920 | 8.663 | 4,064,660 |
| 2024-06-04 | 13.550 | 13.550 | 12.720 | 12.980 | 8.703 | 8,211,007 |
| 2024-06-03 | 14.240 | 14.280 | 13.510 | 13.550 | 9.086 | 5,375,234 |
| 2024-05-31 | 13.980 | 14.360 | 13.900 | 14.080 | 9.441 | 5,259,413 |
| 2024-05-30 | 13.530 | 14.090 | 13.330 | 13.820 | 9.267 | 5,228,036 |
| 2024-05-29 | 13.610 | 13.910 | 13.490 | 13.560 | 9.092 | 3,055,816 |
| 2024-05-28 | 13.940 | 14.050 | 13.550 | 13.590 | 9.112 | 3,377,891 |
| 2024-05-27 | 13.740 | 14.070 | 13.180 | 13.950 | 9.354 | 7,727,639 |
| 2024-05-24 | 14.270 | 14.460 | 13.710 | 13.740 | 9.213 | 7,871,507 |
| 2024-05-23 | 15.000 | 15.020 | 14.280 | 14.300 | 9.589 | 8,486,703 |
| 2024-05-22 | 15.200 | 15.300 | 14.790 | 14.850 | 9.957 | 7,602,598 |
| 2024-05-21 | 15.330 | 15.440 | 14.860 | 15.180 | 10.179 | 8,224,343 |
| 2024-05-20 | 15.650 | 15.760 | 15.020 | 15.440 | 10.353 | 10,794,585 |
| 2024-05-17 | 15.030 | 15.490 | 14.560 | 15.250 | 10.226 | 11,531,890 |
| 2024-05-16 | 14.830 | 15.170 | 14.650 | 14.720 | 9.870 | 8,753,277 |
| 2024-05-15 | 14.570 | 14.960 | 14.330 | 14.650 | 9.823 | 8,431,160 |
| 2024-05-14 | 14.990 | 15.170 | 14.260 | 14.650 | 9.823 | 10,762,301 |
| 2024-05-13 | 16.650 | 16.690 | 14.700 | 14.800 | 9.924 | 21,444,057 |
| 2024-05-10 | 17.770 | 18.750 | 17.110 | 17.110 | 11.473 | 14,239,297 |
| 2024-05-09 | 17.880 | 18.270 | 17.350 | 17.700 | 11.868 | 11,103,486 |
| 2024-05-08 | 17.630 | 18.130 | 17.240 | 17.780 | 11.922 | 10,876,302 |
| 2024-05-07 | 17.910 | 18.120 | 17.400 | 17.980 | 12.056 | 21,330,692 |
| 2024-05-06 | 18.190 | 18.310 | 17.200 | 18.290 | 12.264 | 20,740,870 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-13 | 0.0250 CNY |
| 2024-07-09 | 0.0444 CNY |
| 2023-07-10 | 0.5402 CNY |
| 2022-06-28 | 0.7400 CNY |
| 2021-07-05 | 0.3750 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.