Beijing Infosec Technologies Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	62.800	68.000	62.800	66.660	19.828	7,867,216
2022-02-08	61.250	63.480	60.420	62.140	18.483	2,689,591
2022-02-07	66.180	67.000	61.200	62.500	18.590	3,165,250
2022-01-28	63.610	66.960	63.610	64.880	19.298	2,760,690
2022-01-27	67.500	68.630	64.210	64.730	19.254	4,142,407
2022-01-26	71.850	72.000	67.760	69.000	20.524	3,927,670
2022-01-25	74.100	75.730	69.820	70.090	20.848	4,341,638
2022-01-24	72.400	76.670	72.000	73.930	21.990	2,886,997
2022-01-21	74.000	77.660	73.000	73.510	21.865	5,253,687
2022-01-20	75.010	78.370	72.520	75.040	22.320	6,096,776
2022-01-19	75.880	78.900	73.070	76.230	22.674	4,764,131
2022-01-18	86.500	86.510	77.780	78.040	23.212	10,250,779
2022-01-17	77.500	90.720	75.780	86.300	25.669	13,393,220
2022-01-14	77.390	77.850	74.190	75.600	22.487	3,187,748
2022-01-13	75.800	78.500	73.610	77.100	22.933	4,679,643
2022-01-12	75.000	76.580	73.670	75.760	22.534	3,599,854
2022-01-11	81.190	81.400	73.370	75.600	22.487	6,126,597
2022-01-10	76.280	85.680	74.620	79.600	23.676	8,936,158
2022-01-07	75.190	80.970	72.000	74.610	22.192	10,052,596
2022-01-06	71.000	74.800	70.010	73.400	21.832	6,112,651
2022-01-05	68.580	77.600	67.650	71.800	21.356	12,592,877
2022-01-04	62.260	68.360	62.190	67.600	20.107	7,072,157
2021-12-31	62.480	63.870	61.010	62.650	18.635	3,819,835
2021-12-30	59.050	62.790	59.050	62.420	18.566	3,476,679
2021-12-29	61.140	61.460	59.010	59.270	17.629	2,313,391
2021-12-28	57.640	62.100	57.330	60.900	18.114	4,858,532
2021-12-27	56.170	57.970	56.170	56.760	16.883	1,683,255
2021-12-24	58.980	59.580	56.710	56.750	16.880	3,042,191
2021-12-23	59.660	59.760	57.600	59.000	17.549	2,688,346
2021-12-22	59.570	60.000	58.600	59.780	17.781	1,842,741
2021-12-21	56.000	59.800	56.000	59.500	17.698	4,366,538
2021-12-20	55.850	57.500	55.800	56.890	16.922	2,446,667
2021-12-17	56.510	58.030	54.920	56.860	16.913	4,255,007
2021-12-16	56.800	57.750	56.420	56.800	16.895	2,651,325
2021-12-15	55.970	58.280	55.310	56.720	16.871	5,033,047
2021-12-14	53.100	56.380	53.100	55.000	16.359	4,475,592
2021-12-13	52.810	53.860	52.490	53.620	15.949	2,284,260
2021-12-10	53.100	53.800	52.180	53.000	15.765	2,115,285
2021-12-09	53.900	54.390	52.590	52.960	15.753	3,512,997
2021-12-08	54.500	54.950	53.490	53.900	16.032	1,890,758
2021-12-07	55.460	55.570	53.430	53.900	16.032	2,737,716
2021-12-06	56.380	56.380	54.490	54.640	16.252	4,402,625
2021-12-03	58.050	59.880	56.500	56.820	16.901	2,605,765
2021-12-02	59.320	59.320	57.320	57.780	17.186	2,510,057
2021-12-01	60.300	60.780	58.360	58.890	17.516	2,604,303
2021-11-30	58.600	61.300	58.080	59.120	17.585	3,498,843
2021-11-29	56.650	59.330	56.370	59.130	17.588	4,439,938
2021-11-26	57.100	63.080	54.310	59.230	17.618	8,695,837
2021-11-25	56.270	57.580	56.190	57.390	17.070	1,488,579
2021-11-24	56.870	57.320	55.810	56.510	16.809	1,602,314
2021-11-23	57.880	57.880	56.230	56.880	16.919	1,978,877
2021-11-22	54.910	60.450	54.320	57.160	17.002	5,136,693
2021-11-19	52.340	55.920	52.340	54.680	16.264	3,129,878
2021-11-18	54.140	54.940	52.100	52.670	15.666	3,094,170
2021-11-17	54.000	55.720	53.700	54.300	16.151	3,473,032
2021-11-16	55.270	56.190	53.680	54.170	16.113	3,843,624
2021-11-15	54.010	55.730	53.660	55.010	16.362	6,722,364
2021-11-12	51.400	53.540	49.360	53.180	15.818	4,825,916
2021-11-11	51.370	53.650	50.000	51.000	15.170	6,408,643
2021-11-10	48.600	52.550	48.010	51.090	15.196	9,212,372

← NewerPage 20 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.