Beijing Infosec Technologies Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	65.730	69.290	65.180	67.580	30.190	3,264,804
2023-02-03	64.360	66.890	63.350	66.150	29.551	2,699,170
2023-02-02	63.370	65.440	62.010	64.960	29.019	3,697,009
2023-02-01	62.690	63.950	61.880	63.180	28.224	4,504,897
2023-01-31	65.980	65.980	62.680	62.990	28.139	2,342,641
2023-01-30	65.030	66.800	63.970	65.980	29.475	2,180,113
2023-01-20	63.130	65.930	62.100	64.550	28.836	3,138,922
2023-01-19	61.750	67.890	61.000	63.450	28.345	6,209,593
2023-01-18	59.230	65.000	58.600	62.300	27.831	4,789,714
2023-01-17	58.700	60.320	57.870	59.580	26.616	1,592,427
2023-01-16	58.900	61.590	58.650	58.990	26.352	3,556,035
2023-01-13	57.580	59.260	56.140	58.730	26.236	2,410,373
2023-01-12	57.720	58.880	57.000	58.010	25.914	3,067,449
2023-01-11	58.720	60.400	57.430	57.430	25.655	3,856,989
2023-01-10	59.780	60.320	58.800	59.630	26.638	1,953,825
2023-01-09	60.620	61.490	59.250	59.730	26.683	2,514,447
2023-01-06	62.560	62.800	59.690	60.420	26.991	1,864,836
2023-01-05	60.770	61.460	59.830	61.000	27.250	1,933,619
2023-01-04	60.760	60.760	59.000	60.290	26.933	2,353,786
2023-01-03	56.160	61.300	56.160	60.900	27.205	5,378,592
2022-12-30	55.240	57.600	54.290	56.780	25.365	3,939,931
2022-12-29	51.540	57.580	51.170	55.550	24.816	3,778,409
2022-12-28	52.280	53.200	51.010	51.300	22.917	1,659,197
2022-12-27	52.690	53.500	51.670	53.200	23.766	2,993,553
2022-12-26	51.400	53.580	50.350	53.000	23.676	2,780,885
2022-12-23	50.060	52.660	49.810	51.000	22.783	1,696,747
2022-12-22	52.080	52.090	50.270	50.720	22.658	1,336,958
2022-12-21	52.620	52.620	50.400	51.000	22.783	1,909,314
2022-12-20	52.580	53.880	51.350	51.990	23.225	1,796,077
2022-12-19	52.880	53.880	52.060	52.520	23.462	1,613,880
2022-12-16	54.130	54.780	52.990	53.370	23.842	2,485,543
2022-12-15	53.190	55.780	52.780	54.830	24.494	2,685,314
2022-12-14	53.330	54.810	53.060	53.830	24.047	1,500,873
2022-12-13	55.660	55.660	53.380	53.840	24.052	2,604,227
2022-12-12	53.290	56.270	53.160	55.660	24.865	2,467,422
2022-12-09	55.150	55.940	52.900	53.420	23.864	3,725,452
2022-12-08	56.300	57.440	55.030	55.660	24.865	2,279,006
2022-12-07	59.090	59.380	56.530	56.880	25.410	2,772,527
2022-12-06	59.500	62.000	57.660	58.450	26.111	4,276,228
2022-12-05	63.510	63.510	58.430	60.600	27.071	3,181,466
2022-12-02	59.120	63.800	59.120	61.660	27.545	5,220,919
2022-12-01	58.060	62.000	57.200	61.290	27.380	4,816,739
2022-11-30	57.830	59.580	56.000	57.620	25.740	3,929,827
2022-11-29	57.990	58.390	56.130	57.900	25.865	3,437,880
2022-11-28	59.060	59.940	56.250	58.320	26.053	3,131,844
2022-11-25	59.760	61.840	59.100	59.500	26.580	3,267,470
2022-11-24	61.780	62.120	60.380	61.520	27.482	2,035,087
2022-11-23	64.300	64.300	59.000	61.900	27.652	4,835,796
2022-11-22	64.950	65.650	62.720	63.380	28.313	2,540,546
2022-11-21	63.080	65.300	63.080	64.400	28.769	4,370,965
2022-11-18	65.600	68.160	63.890	64.000	28.590	6,968,499
2022-11-17	58.930	68.000	57.800	68.000	30.377	11,242,357
2022-11-16	56.670	56.670	56.670	56.670	25.316	0
2022-11-15	56.670	56.670	56.670	56.670	25.316	0
2022-11-14	56.670	56.670	56.670	56.670	25.316	0
2022-11-11	57.500	57.500	54.400	56.670	25.316	5,070,037
2022-11-10	57.510	58.750	55.200	55.950	24.994	4,781,454
2022-11-09	56.350	58.780	55.000	57.400	25.642	3,827,316
2022-11-08	56.220	57.660	54.330	57.400	25.642	5,809,911
2022-11-07	59.130	60.600	55.860	56.170	25.092	5,719,791

← NewerPage 16 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.