Beijing Infosec Technologies Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 45.870 | 48.820 | 45.800 | 48.000 | 14.277 | 4,733,068 |
| 2021-11-08 | 46.000 | 46.500 | 45.040 | 45.610 | 13.566 | 4,176,219 |
| 2021-11-05 | 45.450 | 47.650 | 45.400 | 46.340 | 13.784 | 2,845,670 |
| 2021-11-04 | 44.900 | 46.300 | 44.900 | 45.750 | 13.608 | 1,252,994 |
| 2021-11-03 | 45.570 | 45.880 | 44.200 | 44.710 | 13.299 | 1,264,995 |
| 2021-11-02 | 44.150 | 46.460 | 44.150 | 45.320 | 13.480 | 2,430,063 |
| 2021-11-01 | 43.500 | 44.590 | 42.670 | 44.000 | 13.087 | 1,713,154 |
| 2021-10-29 | 46.990 | 46.990 | 43.000 | 43.560 | 12.957 | 2,717,782 |
| 2021-10-28 | 43.670 | 46.530 | 43.670 | 45.730 | 13.602 | 2,129,273 |
| 2021-10-27 | 45.000 | 45.740 | 43.830 | 44.280 | 13.171 | 1,424,608 |
| 2021-10-26 | 46.260 | 46.980 | 45.120 | 45.340 | 13.486 | 1,761,424 |
| 2021-10-25 | 47.980 | 47.980 | 46.080 | 46.250 | 13.757 | 1,599,798 |
| 2021-10-22 | 47.500 | 48.200 | 46.320 | 47.550 | 14.143 | 1,573,160 |
| 2021-10-21 | 49.100 | 49.750 | 47.060 | 47.360 | 14.087 | 3,431,407 |
| 2021-10-20 | 51.270 | 53.450 | 49.980 | 50.020 | 14.878 | 2,222,906 |
| 2021-10-19 | 49.530 | 50.780 | 49.530 | 50.370 | 14.982 | 858,627 |
| 2021-10-18 | 49.260 | 49.990 | 49.080 | 49.530 | 14.732 | 865,594 |
| 2021-10-15 | 49.510 | 50.260 | 48.220 | 49.960 | 14.860 | 1,327,964 |
| 2021-10-14 | 49.010 | 49.010 | 48.000 | 48.780 | 14.509 | 1,050,301 |
← NewerPage 21 of 21 · 1,219 trading days
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.