Beijing Infosec Technologies Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	26.340	26.470	25.600	25.600	17.165	2,553,698
2023-07-31	26.580	27.070	26.210	26.340	17.662	1,717,224
2023-07-28	25.690	26.980	25.600	26.820	17.983	2,207,081
2023-07-27	25.900	26.100	25.310	25.690	17.226	1,454,171
2023-07-26	26.020	26.090	25.680	25.900	17.367	1,362,511
2023-07-25	25.020	25.990	24.880	25.940	17.393	1,666,249
2023-07-24	24.560	25.650	24.370	24.800	16.629	2,150,873
2023-07-21	24.800	24.930	24.370	24.510	16.435	1,817,804
2023-07-20	24.950	25.390	24.650	24.990	16.756	1,590,823
2023-07-19	25.170	25.450	24.800	24.810	16.636	995,388
2023-07-18	26.450	26.450	25.140	25.170	16.877	1,654,002
2023-07-17	26.220	27.540	25.650	26.020	17.447	2,907,322
2023-07-14	25.190	26.350	25.190	25.850	17.333	3,084,009
2023-07-13	25.120	25.350	24.700	24.960	16.736	1,824,581
2023-07-12	25.480	25.580	24.920	25.010	16.770	2,749,881
2023-07-11	26.670	26.670	25.400	25.480	17.085	3,419,192
2023-07-10	25.930	26.820	25.780	26.240	17.594	2,219,482
2023-07-07	41.050	41.140	38.500	38.650	17.266	4,777,897
2023-07-06	42.330	42.620	40.900	41.140	18.378	2,202,749
2023-07-05	43.880	43.880	41.820	42.140	18.825	1,762,787
2023-07-04	43.150	44.310	42.650	43.370	19.374	2,384,048
2023-07-03	43.000	44.200	42.330	43.030	19.223	2,609,635
2023-06-30	42.000	42.940	41.190	42.740	19.093	1,699,726
2023-06-29	39.830	42.380	39.500	41.810	18.677	3,235,886
2023-06-28	41.080	41.080	38.620	39.990	17.864	4,908,456
2023-06-27	41.010	41.950	40.210	41.420	18.503	4,061,934
2023-06-26	44.020	44.050	41.150	41.260	18.432	6,511,393
2023-06-21	44.870	45.000	42.950	44.180	19.736	8,079,859
2023-06-20	45.770	45.770	44.100	45.100	20.147	5,073,982
2023-06-19	42.360	46.580	41.590	45.580	20.362	8,895,148
2023-06-16	41.010	42.220	40.580	41.980	18.753	2,078,591
2023-06-15	42.500	42.750	41.000	41.060	18.342	2,560,045
2023-06-14	42.690	42.820	42.110	42.440	18.959	1,715,387
2023-06-13	41.700	42.950	40.810	42.700	19.075	2,332,004
2023-06-12	42.090	42.320	41.600	41.720	18.637	1,315,232
2023-06-09	41.260	42.380	41.100	42.090	18.803	1,726,641
2023-06-08	43.000	43.000	41.350	41.440	18.512	1,827,021
2023-06-07	41.580	43.100	41.580	42.850	19.142	2,034,544
2023-06-06	43.270	43.350	41.540	41.840	18.691	2,381,394
2023-06-05	43.600	44.210	43.130	43.550	19.455	1,709,456
2023-06-02	43.870	43.870	43.020	43.560	19.459	2,593,676
2023-06-01	43.720	44.320	42.880	43.520	19.441	3,488,330
2023-05-31	42.590	44.380	42.260	43.650	19.500	5,125,645
2023-05-30	41.760	42.870	41.250	42.600	19.030	2,496,295
2023-05-29	43.190	43.670	41.560	41.840	18.691	3,779,213
2023-05-26	41.100	43.330	40.500	42.900	19.164	3,781,401
2023-05-25	40.300	41.300	39.940	40.980	18.307	3,564,751
2023-05-24	39.840	40.710	38.860	40.290	17.999	5,175,354
2023-05-23	41.520	41.520	39.880	40.000	17.869	2,714,873
2023-05-22	42.300	42.310	41.130	41.510	18.544	1,941,329
2023-05-19	41.450	42.350	41.430	41.950	18.740	2,359,630
2023-05-18	41.960	42.000	41.100	41.750	18.651	2,655,660
2023-05-17	41.510	42.190	40.890	41.540	18.557	1,797,363
2023-05-16	42.430	42.430	41.190	41.500	18.539	2,257,516
2023-05-15	42.080	42.390	40.830	42.330	18.910	2,553,165
2023-05-12	42.880	43.200	41.900	42.000	18.762	2,291,789
2023-05-11	41.980	43.500	41.880	43.110	19.258	3,019,218
2023-05-10	43.010	43.700	42.100	42.510	18.990	2,791,754
2023-05-09	44.160	44.800	42.910	42.990	19.205	4,062,626
2023-05-08	45.280	45.560	43.880	44.350	19.812	3,646,818

← NewerPage 14 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.