Beijing Infosec Technologies Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	58.690	59.390	57.370	58.500	26.133	4,019,861
2022-11-03	60.000	60.970	57.500	59.000	26.357	5,074,587
2022-11-02	58.400	64.500	56.660	61.670	27.549	7,481,650
2022-11-01	61.700	61.700	57.350	60.000	26.803	8,041,006
2022-10-31	53.010	60.590	51.390	59.950	26.781	12,061,385
2022-10-28	50.190	53.970	50.080	51.380	22.953	4,680,987
2022-10-27	50.590	52.730	49.670	50.080	22.372	5,024,400
2022-10-26	46.010	51.090	46.000	50.150	22.403	6,905,739
2022-10-25	48.200	48.550	44.940	46.300	20.683	4,193,586
2022-10-24	45.050	49.500	45.050	47.160	21.067	6,319,382
2022-10-21	44.420	45.900	43.880	45.500	20.326	4,063,726
2022-10-20	45.300	47.780	44.500	44.650	19.946	7,372,503
2022-10-19	44.000	46.500	43.050	45.410	20.286	8,758,980
2022-10-18	44.360	44.400	42.000	44.030	19.669	4,927,931
2022-10-17	44.430	46.900	43.100	44.890	20.053	7,365,528
2022-10-14	44.140	45.390	42.900	44.430	19.848	8,571,280
2022-10-13	43.500	47.790	41.250	44.520	19.888	16,337,306
2022-10-12	36.500	43.990	36.500	42.950	19.187	9,343,983
2022-10-11	38.440	38.440	36.370	36.860	16.466	1,636,581
2022-10-10	36.310	38.620	35.160	37.760	16.868	3,283,530
2022-09-30	36.830	37.300	36.000	36.310	16.221	1,125,399
2022-09-29	35.940	37.330	35.730	36.830	16.453	2,267,335
2022-09-28	37.470	37.540	35.500	35.810	15.997	2,517,286
2022-09-27	37.890	37.940	37.080	37.620	16.806	1,617,128
2022-09-26	38.390	38.650	37.160	37.580	16.788	1,923,780
2022-09-23	40.410	40.500	38.320	38.390	17.150	2,197,704
2022-09-22	38.760	41.400	38.690	40.020	17.878	3,043,262
2022-09-21	38.650	39.580	37.370	39.190	17.507	2,096,333
2022-09-20	38.840	39.380	38.000	38.650	17.266	2,290,501
2022-09-19	39.570	40.000	37.700	38.420	17.163	3,575,313
2022-09-16	40.230	42.930	39.360	39.450	17.623	7,496,350
2022-09-15	39.780	41.990	38.400	40.830	18.240	6,029,312
2022-09-14	38.580	39.810	38.580	39.780	17.771	2,365,189
2022-09-13	40.670	42.160	39.350	39.540	17.663	4,523,990
2022-09-09	38.060	41.700	38.060	40.170	17.945	6,190,501
2022-09-08	38.860	39.080	38.010	38.630	17.257	2,595,954
2022-09-07	38.000	39.580	37.790	39.390	17.596	3,601,435
2022-09-06	37.950	39.400	37.070	38.050	16.998	3,547,002
2022-09-05	37.100	38.560	36.220	37.800	16.886	2,812,797
2022-09-02	35.460	37.570	34.940	36.790	16.435	2,181,489
2022-09-01	35.670	36.510	34.860	34.940	15.609	1,625,316
2022-08-31	37.110	37.400	35.670	35.670	15.935	1,500,353
2022-08-30	36.780	37.980	36.150	37.560	16.779	2,297,944
2022-08-29	37.120	37.690	36.080	37.640	16.815	1,660,717
2022-08-26	37.380	38.430	36.900	37.380	16.699	2,661,351
2022-08-25	38.750	39.000	36.900	37.660	16.824	2,608,545
2022-08-24	38.500	39.390	37.490	38.700	17.288	3,555,809
2022-08-23	38.250	39.980	38.000	39.210	17.516	2,889,996
2022-08-22	38.550	39.390	37.620	38.550	17.221	3,257,416
2022-08-19	39.340	39.800	38.130	38.300	17.110	3,835,407
2022-08-18	37.300	41.000	37.300	39.530	17.659	8,012,807
2022-08-17	37.300	37.300	36.000	36.440	16.279	3,800,374
2022-08-16	37.470	37.700	36.200	37.410	16.712	4,644,250
2022-08-15	36.210	37.740	34.800	37.030	16.542	11,442,191
2022-08-12	33.800	38.500	33.600	37.490	16.748	15,138,213
2022-08-11	32.390	33.840	32.230	33.400	14.921	5,443,507
2022-08-10	32.600	32.860	32.010	32.320	14.438	3,519,585
2022-08-09	33.180	33.350	30.800	32.640	14.581	10,698,798
2022-08-08	33.570	34.880	33.220	33.550	14.988	7,906,141
2022-08-05	31.160	34.220	31.160	33.930	15.157	8,271,574

← NewerPage 17 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.