Beijing Infosec Technologies Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	30.990	31.500	30.280	31.330	13.996	2,409,567
2022-08-03	29.690	31.210	29.690	30.300	13.536	2,599,695
2022-08-02	30.650	30.870	29.010	29.690	13.263	2,551,662
2022-08-01	30.430	31.560	30.430	30.930	13.817	1,461,748
2022-07-29	31.800	31.800	30.860	31.050	13.871	1,777,792
2022-07-28	31.170	31.690	31.000	31.510	14.076	1,674,941
2022-07-27	31.200	31.490	30.360	31.050	13.871	1,268,173
2022-07-26	30.200	31.600	30.200	30.900	13.804	2,004,275
2022-07-25	30.500	31.000	29.890	30.310	13.540	1,167,877
2022-07-22	31.470	32.000	29.840	30.230	13.504	2,079,294
2022-07-21	31.880	33.290	31.220	31.430	14.041	2,260,497
2022-07-20	30.600	31.880	30.280	31.880	14.242	2,959,131
2022-07-19	29.790	30.620	29.780	30.250	13.513	1,029,063
2022-07-18	29.900	30.100	29.600	29.810	13.317	1,206,728
2022-07-15	30.060	30.060	29.010	29.350	13.111	1,865,051
2022-07-14	29.500	30.480	29.490	30.020	13.411	751,786
2022-07-13	29.490	30.110	29.490	29.870	13.344	811,486
2022-07-12	30.890	31.010	29.810	29.810	13.317	1,753,281
2022-07-11	31.580	31.580	30.700	30.900	13.804	1,357,206
2022-07-08	31.670	32.450	31.550	31.820	14.215	1,292,684
2022-07-07	32.000	32.240	31.510	31.650	14.139	1,303,498
2022-07-06	32.070	32.600	31.690	31.710	14.166	1,391,412
2022-07-05	33.180	33.350	31.550	32.110	14.344	2,540,509
2022-07-04	33.160	33.600	32.660	33.200	14.831	1,401,665
2022-07-01	33.250	33.930	32.510	32.920	14.706	1,969,027
2022-06-30	33.250	33.860	32.690	33.260	14.858	2,277,137
2022-06-29	34.000	34.930	33.050	33.310	14.880	3,494,207
2022-06-28	34.340	34.500	33.030	34.180	15.269	2,425,708
2022-06-27	49.990	50.990	49.850	50.800	15.110	2,430,533
2022-06-24	49.990	50.490	49.280	49.930	14.851	1,936,675
2022-06-23	48.610	49.880	48.200	49.280	14.658	1,634,167
2022-06-22	49.990	50.400	48.100	48.310	14.370	1,960,499
2022-06-21	50.680	51.500	49.380	50.130	14.911	3,031,321
2022-06-20	50.800	50.800	49.600	49.790	14.810	1,971,988
2022-06-17	50.030	51.640	49.660	50.390	14.988	2,290,912
2022-06-16	49.780	51.980	48.000	50.820	15.116	3,406,212
2022-06-15	48.600	49.990	48.580	49.240	14.646	2,095,902
2022-06-14	49.500	49.670	47.010	48.590	14.453	2,312,191
2022-06-13	50.000	50.830	49.390	50.480	15.015	1,576,921
2022-06-10	49.490	50.500	49.490	50.260	14.950	1,998,859
2022-06-09	51.260	51.550	49.310	49.510	14.726	1,839,995
2022-06-08	53.460	54.490	50.550	51.950	15.452	3,212,453
2022-06-07	54.230	55.450	52.850	54.000	16.062	2,737,686
2022-06-06	53.990	55.800	53.520	55.160	16.407	4,183,156
2022-06-02	50.990	53.300	50.030	52.390	15.583	2,616,907
2022-06-01	48.500	51.260	48.500	50.760	15.098	3,961,687
2022-05-31	47.310	48.190	46.450	48.050	14.292	1,945,483
2022-05-30	45.690	48.220	45.690	47.310	14.072	1,196,033
2022-05-27	46.660	47.390	46.080	46.100	13.712	911,095
2022-05-26	47.020	47.490	45.510	46.660	13.879	1,006,900
2022-05-25	47.160	47.680	46.030	47.000	13.980	1,420,575
2022-05-24	48.040	48.800	47.100	47.320	14.075	2,270,739
2022-05-23	47.880	48.780	47.060	48.120	14.313	1,526,893
2022-05-20	47.350	47.620	46.710	47.320	14.075	1,084,372
2022-05-19	47.000	48.100	46.610	47.020	13.986	1,348,426
2022-05-18	47.400	49.900	47.120	47.860	14.236	3,158,763
2022-05-17	47.850	47.850	45.630	46.790	13.917	1,752,198
2022-05-16	47.500	48.440	47.160	47.370	14.090	845,394
2022-05-13	47.700	48.100	46.960	47.370	14.090	1,005,208
2022-05-12	47.160	48.800	47.060	47.450	14.114	1,104,754

← NewerPage 18 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.