Beijing Infosec Technologies Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	18.030	19.650	17.420	18.730	12.559	22,816,024
2024-04-29	18.000	18.100	16.950	18.000	12.069	21,401,932
2024-04-26	14.980	18.120	14.720	17.900	12.002	32,880,050
2024-04-25	15.150	15.380	14.680	15.100	10.125	10,780,635
2024-04-24	13.230	15.690	13.100	15.380	10.313	21,272,994
2024-04-23	12.480	13.500	12.470	13.150	8.817	9,359,895
2024-04-22	12.350	12.950	11.760	12.600	8.449	7,715,035
2024-04-19	12.470	12.850	11.940	12.350	8.281	9,444,526
2024-04-18	12.980	13.000	12.440	12.570	8.428	9,144,840
2024-04-17	12.150	13.030	12.150	12.980	8.703	9,146,987
2024-04-16	13.600	13.630	11.710	11.900	7.979	16,369,850
2024-04-15	14.910	15.380	13.470	13.780	9.240	12,843,959
2024-04-12	15.500	15.780	14.730	14.790	9.917	11,803,738
2024-04-11	15.150	16.430	15.150	15.440	10.353	16,557,457
2024-04-10	15.210	15.860	14.800	15.440	10.353	14,928,096
2024-04-09	14.510	15.350	14.270	15.260	10.232	13,690,701
2024-04-08	15.180	15.500	14.170	14.230	9.542	11,114,623
2024-04-03	15.210	15.750	14.730	15.290	10.252	14,589,693
2024-04-02	15.900	15.990	15.180	15.480	10.380	19,013,893
2024-04-01	15.040	16.330	14.780	16.250	10.896	22,177,136
2024-03-29	13.650	14.710	13.320	14.710	9.863	5,359,734
2024-03-28	13.080	14.100	12.960	13.780	9.240	11,936,598
2024-03-27	14.010	14.020	13.030	13.030	8.737	9,698,059
2024-03-26	14.200	14.430	13.520	13.860	9.294	9,991,540
2024-03-25	14.830	15.580	14.110	14.170	9.501	14,077,326
2024-03-22	15.560	15.560	14.610	14.980	10.044	14,529,347
2024-03-21	15.290	15.840	14.600	15.410	10.333	20,589,583
2024-03-20	14.390	15.000	14.330	14.920	10.004	12,794,842
2024-03-19	14.250	14.680	14.070	14.390	9.649	13,040,617
2024-03-18	13.480	14.290	13.260	14.110	9.461	10,990,690
2024-03-15	13.470	13.470	13.200	13.410	8.992	6,952,162
2024-03-14	13.830	13.830	13.130	13.470	9.032	8,709,046
2024-03-13	13.510	14.000	13.370	13.800	9.253	12,214,778
2024-03-12	13.280	13.700	13.200	13.500	9.052	7,986,171
2024-03-11	12.830	13.280	12.740	13.220	8.864	6,139,580
2024-03-08	12.900	13.000	12.580	12.890	8.643	5,236,649
2024-03-07	13.150	13.500	12.700	12.830	8.603	6,256,389
2024-03-06	13.280	13.480	12.810	13.150	8.817	6,500,845
2024-03-05	13.750	13.770	13.060	13.270	8.898	7,522,914
2024-03-04	13.860	14.140	13.410	13.670	9.166	9,657,888
2024-03-01	13.400	13.960	13.380	13.780	9.240	10,480,719
2024-02-29	12.510	13.450	12.500	13.370	8.965	9,572,386
2024-02-28	15.010	15.050	12.750	12.810	8.589	16,718,765
2024-02-27	13.900	14.710	13.680	14.660	9.830	10,659,097
2024-02-26	13.690	13.970	13.300	13.760	9.226	9,163,994
2024-02-23	13.200	13.900	13.080	13.900	9.320	11,317,095
2024-02-22	12.400	12.810	12.370	12.770	8.563	7,172,723
2024-02-21	12.000	13.150	11.710	12.480	8.368	8,863,765
2024-02-20	11.920	12.150	11.600	12.110	8.120	7,424,174
2024-02-19	11.920	12.980	11.310	12.030	8.066	15,881,277
2024-02-08	9.510	11.560	8.880	11.560	7.751	14,635,576
2024-02-07	10.500	10.510	9.500	9.630	6.457	12,270,989
2024-02-06	10.250	10.660	9.300	10.320	6.920	11,445,682
2024-02-05	12.200	12.200	9.890	10.400	6.973	10,199,301
2024-02-02	13.780	13.780	11.760	12.360	8.288	6,534,219
2024-02-01	13.320	13.520	12.920	13.260	8.891	4,371,809
2024-01-31	13.990	14.340	13.320	13.490	9.045	5,014,546
2024-01-30	15.010	15.100	14.590	14.650	9.823	3,586,600
2024-01-29	16.040	16.070	14.720	15.020	10.071	3,187,513
2024-01-26	16.020	16.310	15.670	15.770	10.574	3,566,548

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.