Beijing Infosec Technologies Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	11.660	11.730	11.150	11.250	11.212	11,682,503
2026-04-22	11.750	11.780	11.380	11.690	11.650	11,740,100
2026-04-21	12.620	12.620	11.680	11.860	11.820	20,273,179
2026-04-20	13.100	13.100	12.450	12.630	12.587	19,588,436
2026-04-17	14.060	14.090	13.870	13.980	13.932	4,467,547
2026-04-16	13.750	14.190	13.750	14.130	14.082	5,979,250
2026-04-15	14.330	14.480	13.880	13.900	13.853	7,925,712
2026-04-14	13.870	14.130	13.810	14.000	13.952	6,672,905
2026-04-13	13.820	13.880	13.560	13.780	13.733	6,262,508
2026-04-10	13.680	14.000	13.660	13.880	13.833	7,614,773
2026-04-09	14.000	14.000	13.500	13.540	13.494	7,728,941
2026-04-08	13.470	14.090	13.460	14.090	14.042	6,393,953
2026-04-07	13.370	13.500	13.130	13.230	13.185	6,608,383
2026-04-03	13.430	13.690	13.110	13.170	13.125	4,786,632
2026-04-02	13.700	13.750	13.160	13.300	13.255	4,798,304
2026-04-01	13.770	13.840	13.560	13.720	13.673	5,336,962
2026-03-31	13.720	13.970	13.370	13.420	13.374	5,224,071
2026-03-30	13.690	13.780	13.410	13.720	13.673	4,132,071
2026-03-27	13.490	13.860	13.270	13.790	13.743	4,354,961
2026-03-26	14.030	14.130	13.520	13.590	13.544	5,645,860
2026-03-25	14.000	14.350	13.960	14.070	14.022	8,052,862
2026-03-24	13.820	14.010	13.450	13.970	13.922	7,918,867
2026-03-23	14.300	14.560	13.300	13.430	13.384	11,039,870
2026-03-20	15.580	15.960	14.660	14.690	14.640	9,035,163
2026-03-19	15.460	15.850	15.300	15.620	15.567	7,749,058
2026-03-18	15.260	15.690	15.120	15.590	15.537	7,011,897
2026-03-17	15.850	15.930	15.200	15.240	15.188	8,151,007
2026-03-16	15.850	16.110	15.660	16.040	15.985	8,581,840
2026-03-13	16.490	16.550	15.580	15.660	15.607	10,670,293
2026-03-12	16.730	17.150	16.580	16.620	16.563	8,118,903
2026-03-11	17.040	17.500	16.750	16.890	16.832	10,552,998
2026-03-10	16.840	17.660	16.840	17.050	16.992	12,833,644
2026-03-09	16.250	16.760	15.960	16.700	16.643	12,397,064
2026-03-06	15.990	16.590	15.890	16.540	16.484	13,547,674
2026-03-05	15.300	16.660	15.130	16.160	16.105	20,754,139
2026-03-04	14.900	15.280	14.660	14.930	14.879	9,167,575
2026-03-03	16.070	16.180	14.700	14.760	14.710	13,578,446
2026-03-02	16.270	16.860	15.960	16.000	15.945	16,282,550
2026-02-27	15.880	17.170	15.870	16.780	16.723	19,718,560
2026-02-26	15.840	16.110	15.650	15.690	15.637	5,937,328
2026-02-25	15.510	15.950	15.510	15.810	15.756	8,763,497
2026-02-24	16.400	16.460	15.450	15.560	15.507	14,290,008
2026-02-13	16.100	16.880	16.060	16.460	16.404	10,797,217
2026-02-12	16.000	16.190	15.700	16.020	15.965	6,347,382
2026-02-11	15.770	16.100	15.730	15.900	15.846	6,982,587
2026-02-10	15.990	16.120	15.770	15.780	15.726	6,086,131
2026-02-09	15.980	16.100	15.600	15.990	15.936	9,388,011
2026-02-06	15.550	16.150	15.450	15.860	15.806	8,188,572
2026-02-05	15.700	15.830	15.600	15.600	15.547	4,672,798
2026-02-04	16.000	16.100	15.630	15.860	15.806	6,834,118
2026-02-03	15.870	16.130	15.600	16.070	16.015	9,817,377
2026-02-02	15.680	16.080	15.410	15.420	15.367	10,304,335
2026-01-30	16.030	16.250	15.720	15.830	15.776	11,769,851
2026-01-29	16.120	17.070	16.030	16.320	16.264	21,090,771
2026-01-28	16.820	17.750	16.220	16.260	16.205	25,226,184
2026-01-27	15.450	15.790	15.060	15.760	15.706	9,022,351
2026-01-26	16.000	16.000	15.220	15.450	15.397	11,649,690
2026-01-23	15.600	16.200	15.550	16.100	16.045	11,452,779
2026-01-22	15.300	15.630	15.300	15.520	15.467	7,189,038
2026-01-21	15.070	15.400	15.070	15.260	15.208	5,393,552

← NewerPage 3 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.