Beijing Infosec Technologies Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	15.500	15.980	15.250	15.890	10.655	4,433,146
2024-01-24	15.450	15.660	14.830	15.490	10.386	3,615,654
2024-01-23	15.060	15.490	15.050	15.400	10.326	4,668,290
2024-01-22	16.450	16.530	15.110	15.200	10.192	3,731,287
2024-01-19	16.740	16.810	16.310	16.350	10.963	2,745,459
2024-01-18	16.750	16.840	16.150	16.650	11.164	3,107,798
2024-01-17	17.500	17.500	16.750	16.750	11.231	2,203,845
2024-01-16	17.500	17.500	17.010	17.370	11.647	2,723,641
2024-01-15	17.770	17.770	17.770	17.770	11.915	0
2024-01-12	18.230	18.450	17.730	17.770	11.915	2,588,565
2024-01-11	17.850	18.390	17.620	18.300	12.271	3,192,605
2024-01-10	17.820	18.070	17.570	17.670	11.848	2,119,072
2024-01-09	18.500	18.500	17.750	17.950	12.036	2,503,847
2024-01-08	18.550	18.720	17.940	18.000	12.069	2,857,655
2024-01-05	18.740	19.010	18.430	18.490	12.398	2,031,554
2024-01-04	19.220	19.360	18.830	18.840	12.633	2,416,211
2024-01-03	19.320	19.450	18.880	19.080	12.794	2,114,476
2024-01-02	19.790	19.880	19.250	19.320	12.955	2,467,974
2023-12-29	19.470	19.880	19.470	19.680	13.196	2,846,882
2023-12-28	18.830	19.800	18.830	19.550	13.109	3,694,284
2023-12-27	18.830	19.290	18.830	19.220	12.887	4,048,587
2023-12-26	19.190	19.440	18.700	18.870	12.653	3,933,755
2023-12-25	20.010	20.350	19.160	19.370	12.988	6,859,462
2023-12-22	19.800	21.390	19.400	19.890	13.337	8,640,991
2023-12-21	19.950	20.320	19.600	19.980	13.397	2,312,976
2023-12-20	20.200	20.550	19.850	19.850	13.310	2,573,625
2023-12-19	20.110	20.450	19.810	20.200	13.545	2,975,658
2023-12-18	20.610	20.810	20.060	20.110	13.484	2,363,132
2023-12-15	20.580	20.980	20.400	20.570	13.793	2,831,541
2023-12-14	20.850	21.340	20.400	20.540	13.773	2,557,065
2023-12-13	21.390	21.390	20.770	20.800	13.947	2,381,231
2023-12-12	21.100	21.560	21.100	21.370	14.329	2,584,865
2023-12-11	21.280	21.500	20.760	21.310	14.289	3,445,395
2023-12-08	21.410	21.870	21.210	21.300	14.282	4,086,840
2023-12-07	21.210	21.830	20.910	21.420	14.363	4,242,674
2023-12-06	21.280	21.500	21.000	21.280	14.269	2,538,709
2023-12-05	22.240	22.240	21.150	21.150	14.182	2,619,918
2023-12-04	22.100	22.650	22.100	22.250	14.919	2,405,766
2023-12-01	21.950	22.260	21.490	22.190	14.879	3,282,166
2023-11-30	22.190	22.370	21.660	21.950	14.718	2,176,082
2023-11-29	22.540	22.900	22.080	22.190	14.879	2,947,411
2023-11-28	22.460	22.800	22.150	22.690	15.214	2,562,461
2023-11-27	22.490	22.950	22.070	22.580	15.140	2,245,669
2023-11-24	23.250	23.250	22.110	22.370	15.000	2,766,112
2023-11-23	23.000	23.380	22.600	23.060	15.462	2,045,574
2023-11-22	23.060	23.610	22.960	23.000	15.422	2,295,043
2023-11-21	23.820	23.880	23.060	23.180	15.543	3,115,994
2023-11-20	23.420	23.900	23.250	23.770	15.938	3,673,487
2023-11-17	23.580	23.650	23.100	23.420	15.704	3,587,210
2023-11-16	24.320	24.530	23.400	23.580	15.811	5,094,470
2023-11-15	24.980	24.980	24.000	24.340	16.320	2,197,046
2023-11-14	23.660	24.670	23.610	24.460	16.401	2,962,185
2023-11-13	23.410	23.880	23.110	23.680	15.878	2,494,833
2023-11-10	23.300	23.440	22.930	23.120	15.502	1,520,482
2023-11-09	23.380	23.800	23.180	23.430	15.710	1,753,290
2023-11-08	23.630	23.850	23.110	23.390	15.684	1,762,059
2023-11-07	23.210	23.610	22.730	23.500	15.757	3,291,076
2023-11-06	22.800	23.500	22.520	23.220	15.570	3,617,189
2023-11-03	21.610	22.770	21.500	22.590	15.147	3,634,498
2023-11-02	21.750	22.200	21.590	21.610	14.490	1,416,071

← NewerPage 12 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.