Beijing Infosec Technologies Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	48.150	49.280	47.400	47.590	14.155	1,840,404
2022-05-10	47.590	48.290	46.000	47.880	14.242	1,512,224
2022-05-09	47.690	49.200	46.660	46.700	13.891	1,630,692
2022-05-06	47.310	47.920	46.020	47.330	14.078	2,190,696
2022-05-05	47.970	49.600	47.600	48.280	14.361	2,782,245
2022-04-29	45.880	50.710	45.160	49.600	14.753	2,966,842
2022-04-28	44.030	45.650	43.010	45.020	13.391	1,370,101
2022-04-27	42.340	44.880	41.500	44.780	13.319	1,427,516
2022-04-26	44.880	46.100	43.140	43.200	12.850	1,356,343
2022-04-25	47.530	48.550	45.010	45.210	13.447	1,825,355
2022-04-22	50.070	50.870	48.180	48.490	14.423	1,304,963
2022-04-21	52.080	52.620	49.800	50.070	14.893	1,739,574
2022-04-20	53.290	56.950	52.020	52.360	15.574	1,995,429
2022-04-19	53.850	54.130	52.850	53.770	15.994	1,507,336
2022-04-18	52.500	53.150	51.130	52.850	15.720	977,542
2022-04-15	52.400	53.420	50.010	52.690	15.672	2,659,047
2022-04-14	53.550	54.490	52.710	52.710	15.678	1,739,522
2022-04-13	54.720	55.330	52.800	53.450	15.898	2,094,829
2022-04-12	52.620	55.820	52.520	54.710	16.273	3,117,404
2022-04-11	54.380	55.500	52.410	52.800	15.705	2,988,948
2022-04-08	54.500	56.430	54.200	54.560	16.229	2,629,550
2022-04-07	58.030	58.950	55.260	55.900	16.627	3,327,621
2022-04-06	59.330	61.500	58.660	58.920	17.525	4,941,074
2022-04-01	56.900	59.140	55.660	58.610	17.433	4,646,188
2022-03-31	57.140	59.990	55.310	57.610	17.136	5,636,562
2022-03-30	54.590	58.000	53.550	57.190	17.011	4,114,086
2022-03-29	54.310	55.080	53.580	54.290	16.148	2,358,854
2022-03-28	54.600	56.240	53.810	54.120	16.098	3,345,898
2022-03-25	57.300	58.730	55.110	55.210	16.422	3,878,470
2022-03-24	58.350	58.800	56.510	56.510	16.809	4,521,871
2022-03-23	60.800	60.850	58.860	59.140	17.591	4,476,003
2022-03-22	59.500	62.000	58.710	61.090	18.171	5,433,116
2022-03-21	59.300	60.500	58.550	59.710	17.760	3,507,709
2022-03-18	61.010	62.000	59.520	59.850	17.802	5,659,173
2022-03-17	61.050	63.490	59.480	62.230	18.510	9,124,684
2022-03-16	60.440	61.230	57.200	60.490	17.992	5,983,064
2022-03-15	61.520	62.800	59.490	59.620	17.734	4,807,528
2022-03-14	64.820	65.470	62.020	62.070	18.462	5,078,695
2022-03-11	64.810	67.600	61.200	66.810	19.872	8,823,421
2022-03-10	66.600	69.970	65.600	66.120	19.667	8,206,609
2022-03-09	66.980	67.890	61.060	64.950	19.319	8,766,324
2022-03-08	67.360	69.730	65.700	66.880	19.893	7,324,767
2022-03-07	67.460	68.460	65.650	67.880	20.190	7,457,321
2022-03-04	70.000	70.500	67.220	67.460	20.066	10,076,296
2022-03-03	68.630	72.770	66.060	70.850	21.074	17,775,468
2022-03-02	76.180	76.180	68.000	69.690	20.729	22,386,184
2022-03-01	73.000	82.250	71.000	76.960	22.891	30,223,453
2022-02-28	72.960	72.960	72.960	72.960	21.701	13,492,497
2022-02-25	57.220	62.000	56.670	60.800	18.085	3,634,298
2022-02-24	59.010	59.630	55.520	56.950	16.939	3,695,513
2022-02-23	57.690	59.800	57.170	59.600	17.728	2,306,061
2022-02-22	58.500	59.500	56.380	57.710	17.165	2,792,703
2022-02-21	59.900	61.720	59.370	59.780	17.781	2,906,509
2022-02-18	59.160	60.800	58.680	59.350	17.653	1,815,776
2022-02-17	59.800	62.060	58.570	59.780	17.781	3,172,732
2022-02-16	62.800	63.880	59.510	60.010	17.850	2,363,525
2022-02-15	62.060	63.550	59.840	60.300	17.936	2,359,564
2022-02-14	62.620	62.700	58.200	60.930	18.123	4,353,639
2022-02-11	65.160	65.890	62.290	63.720	18.953	3,450,644
2022-02-10	66.250	67.290	64.830	65.160	19.381	4,313,003

← NewerPage 19 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.