Beijing Infosec Technologies Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	22.270	22.500	21.680	21.780	14.604	1,828,655
2023-10-31	22.380	22.670	22.030	22.130	14.839	2,094,685
2023-10-30	20.900	22.560	20.900	22.250	14.919	3,380,336
2023-10-27	21.060	21.380	20.630	21.230	14.235	2,473,566
2023-10-26	21.110	21.230	20.700	21.010	14.088	1,543,218
2023-10-25	21.030	21.580	20.690	21.060	14.121	2,508,471
2023-10-24	20.800	21.510	20.450	20.980	14.068	2,909,952
2023-10-23	21.200	21.480	20.610	20.850	13.980	1,404,835
2023-10-20	21.810	22.220	21.200	21.300	14.282	1,956,713
2023-10-19	22.210	22.600	21.770	21.860	14.658	1,635,926
2023-10-18	22.300	22.550	21.710	22.190	14.879	1,983,411
2023-10-17	22.220	22.860	22.210	22.820	15.301	1,796,765
2023-10-16	22.600	22.600	22.010	22.250	14.919	1,595,958
2023-10-13	22.970	22.970	22.350	22.350	14.986	1,766,952
2023-10-12	23.340	23.580	22.880	22.920	15.368	2,088,231
2023-10-11	23.050	23.800	22.850	23.270	15.603	2,420,605
2023-10-10	23.320	23.600	22.950	23.000	15.422	2,634,858
2023-10-09	23.810	23.810	23.150	23.300	15.623	2,083,779
2023-09-28	23.780	24.130	23.500	23.820	15.972	2,103,306
2023-09-27	23.350	23.990	22.830	23.750	15.925	2,543,418
2023-09-26	23.070	23.490	22.850	23.350	15.657	1,616,965
2023-09-25	23.430	23.770	22.910	22.980	15.409	1,538,304
2023-09-22	22.310	23.380	22.200	23.330	15.643	2,273,836
2023-09-21	22.420	22.820	22.290	22.330	14.973	1,353,112
2023-09-20	22.270	22.840	22.270	22.410	15.026	2,272,655
2023-09-19	23.150	23.150	22.250	22.330	14.973	2,413,899
2023-09-18	23.090	23.320	22.740	23.100	15.489	1,813,239
2023-09-15	23.490	23.630	22.900	23.060	15.462	2,604,424
2023-09-14	23.890	24.000	23.270	23.400	15.690	2,303,085
2023-09-13	24.640	24.640	23.620	23.930	16.046	2,637,468
2023-09-12	24.900	25.070	24.310	24.630	16.515	2,415,900
2023-09-11	24.410	24.840	23.930	24.620	16.508	2,549,603
2023-09-08	24.390	24.550	23.920	24.270	16.274	1,512,224
2023-09-07	24.720	25.270	24.400	24.400	16.361	2,503,221
2023-09-06	24.690	24.800	24.110	24.780	16.616	2,462,961
2023-09-05	25.050	25.190	24.450	24.540	16.455	2,614,582
2023-09-04	25.430	25.550	24.570	25.160	16.870	4,293,306
2023-09-01	26.460	26.580	25.250	25.430	17.051	3,613,424
2023-08-31	26.190	26.860	25.840	26.460	17.742	5,009,061
2023-08-30	25.050	27.050	24.640	26.340	17.662	7,598,968
2023-08-29	22.770	24.950	22.700	24.870	16.676	4,880,274
2023-08-28	25.950	26.500	22.910	23.000	15.422	6,616,180
2023-08-25	25.190	25.820	24.220	24.350	16.327	5,650,816
2023-08-24	26.670	27.050	25.380	25.410	17.038	6,585,680
2023-08-23	27.400	28.380	26.450	26.530	17.789	6,773,409
2023-08-22	26.960	27.650	26.000	27.110	18.178	7,641,245
2023-08-21	27.810	28.970	26.000	26.740	17.930	10,195,481
2023-08-18	27.720	32.080	27.710	28.950	19.412	15,021,600
2023-08-17	27.450	28.100	27.020	27.380	18.359	2,513,029
2023-08-16	28.190	28.190	27.310	27.560	18.480	2,987,979
2023-08-15	28.570	29.150	27.900	28.380	19.029	4,955,851
2023-08-14	27.000	28.880	26.880	28.870	19.358	7,772,786
2023-08-11	27.860	28.800	27.360	27.570	18.486	6,229,269
2023-08-10	26.980	27.970	26.950	27.570	18.486	5,052,190
2023-08-09	27.790	29.430	27.630	27.800	18.641	8,826,034
2023-08-08	27.230	29.290	27.200	28.040	18.801	5,235,528
2023-08-07	27.250	27.670	26.700	27.500	18.439	3,263,154
2023-08-04	25.930	28.060	25.920	27.110	18.178	4,888,667
2023-08-03	25.910	26.720	25.750	25.900	17.367	2,138,916
2023-08-02	25.620	26.580	25.330	26.050	17.467	2,835,731

← NewerPage 13 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.