Beijing Infosec Technologies Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	43.800	45.230	43.660	45.130	20.161	3,870,625
2023-05-04	45.180	45.740	43.580	44.060	19.683	4,780,859
2023-04-28	41.500	46.240	41.500	44.790	20.009	9,468,420
2023-04-27	46.800	48.120	45.880	45.930	20.518	4,247,356
2023-04-26	47.500	48.740	45.580	46.800	20.907	4,708,304
2023-04-25	49.050	49.050	46.500	48.040	21.461	4,410,582
2023-04-24	48.970	51.300	48.700	49.190	21.974	4,844,617
2023-04-21	51.840	52.080	48.500	48.650	21.733	5,885,269
2023-04-20	50.400	52.730	50.220	51.970	23.216	6,078,824
2023-04-19	52.840	52.840	50.210	50.500	22.559	7,032,809
2023-04-18	52.900	53.930	51.800	52.100	23.274	6,006,795
2023-04-17	57.000	57.000	48.710	52.600	23.498	14,875,405
2023-04-14	59.230	62.260	54.000	57.800	25.821	15,065,726
2023-04-13	56.600	62.700	56.270	60.100	26.848	16,413,545
2023-04-12	53.920	57.300	53.010	56.600	25.285	6,548,156
2023-04-11	53.260	54.170	51.600	54.090	24.163	5,190,726
2023-04-10	55.460	55.610	52.720	52.880	23.623	4,040,414
2023-04-07	55.270	56.430	54.050	55.710	24.887	4,811,861
2023-04-06	58.550	58.550	54.700	55.200	24.659	6,307,876
2023-04-04	56.200	60.630	55.830	58.550	26.156	7,173,119
2023-04-03	54.620	56.800	54.200	56.500	25.240	5,004,788
2023-03-31	53.810	54.690	52.060	54.490	24.342	5,106,361
2023-03-30	55.300	55.390	53.000	53.640	23.962	4,520,308
2023-03-29	56.940	57.280	55.000	55.450	24.771	4,154,084
2023-03-28	55.630	59.220	54.870	57.200	25.553	5,197,751
2023-03-27	55.400	56.250	54.300	55.630	24.851	3,906,503
2023-03-24	54.010	55.280	53.350	55.200	24.659	3,935,088
2023-03-23	52.980	55.610	52.600	54.200	24.212	8,358,732
2023-03-22	60.800	60.840	52.530	53.600	23.944	9,715,948
2023-03-21	59.500	62.370	58.520	60.200	26.893	3,965,660
2023-03-20	60.530	63.000	58.920	59.370	26.522	2,808,478
2023-03-17	59.300	61.240	59.080	60.130	26.861	3,043,004
2023-03-16	59.500	60.240	58.200	59.040	26.375	2,346,428
2023-03-15	62.580	62.700	58.340	59.700	26.669	5,785,085
2023-03-14	63.520	64.190	62.300	62.400	27.875	2,648,141
2023-03-13	59.930	63.600	59.700	63.440	28.340	3,881,800
2023-03-10	60.500	61.240	59.650	60.030	26.817	2,239,567
2023-03-09	61.630	61.800	59.500	61.340	27.402	2,078,801
2023-03-08	58.470	61.800	58.050	61.400	27.429	3,261,052
2023-03-07	59.440	59.800	57.720	58.000	25.910	1,235,433
2023-03-06	59.310	59.450	58.040	59.300	26.491	2,201,214
2023-03-03	59.700	59.700	57.580	58.510	26.138	3,821,325
2023-03-02	59.210	61.160	57.890	60.150	26.870	4,338,996
2023-03-01	56.930	60.490	56.930	59.660	26.651	4,147,804
2023-02-28	59.850	59.850	56.030	57.200	25.553	5,966,231
2023-02-27	58.180	59.490	57.800	58.120	25.964	1,119,329
2023-02-24	58.280	59.590	57.280	58.880	26.303	1,596,880
2023-02-23	59.370	59.370	56.900	57.900	25.865	2,218,312
2023-02-22	59.290	60.320	58.800	59.370	26.522	1,091,706
2023-02-21	59.570	61.620	59.000	59.750	26.692	1,870,524
2023-02-20	58.310	60.580	57.800	60.150	26.870	3,724,932
2023-02-17	62.970	63.460	59.200	59.220	26.455	4,446,544
2023-02-16	66.780	66.780	62.660	63.100	28.188	4,014,311
2023-02-15	63.000	68.500	62.410	66.740	29.814	3,231,501
2023-02-14	64.680	65.000	62.650	62.990	28.139	937,591
2023-02-13	62.060	65.180	61.250	63.810	28.505	2,845,259
2023-02-10	63.020	63.980	62.090	62.600	27.965	1,257,223
2023-02-09	62.130	64.300	61.800	63.720	28.465	2,581,668
2023-02-08	63.590	64.590	62.430	62.930	28.112	2,852,086
2023-02-07	66.750	67.300	63.590	64.100	28.635	3,450,957

← NewerPage 15 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.