Beijing Infosec Technologies Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	15.070	15.400	15.070	15.260	15.208	5,393,552
2026-01-20	15.120	15.530	15.010	15.240	15.188	9,136,096
2026-01-19	15.010	15.380	14.780	15.170	15.118	8,975,237
2026-01-16	15.120	15.390	14.800	15.010	14.959	11,216,123
2026-01-15	15.900	16.100	15.080	15.240	15.188	13,913,380
2026-01-14	15.130	15.950	15.120	15.530	15.477	18,004,395
2026-01-13	15.850	15.920	15.070	15.120	15.068	13,668,186
2026-01-12	15.120	15.810	15.060	15.780	15.726	15,407,557
2026-01-09	14.870	15.290	14.720	15.120	15.068	11,371,658
2026-01-08	14.520	14.840	14.500	14.830	14.779	8,890,778
2026-01-07	14.650	14.840	14.490	14.640	14.590	10,322,021
2026-01-06	14.690	14.850	14.500	14.610	14.560	12,738,807
2026-01-05	14.760	14.820	14.270	14.790	14.740	17,482,636
2025-12-31	14.060	14.700	13.950	14.630	14.580	20,316,767
2025-12-30	13.720	14.480	13.660	14.060	14.012	15,859,643
2025-12-29	13.400	13.740	13.310	13.650	13.603	9,351,631
2025-12-26	13.200	13.510	13.180	13.320	13.275	6,604,930
2025-12-25	13.010	13.440	13.000	13.310	13.265	7,595,318
2025-12-24	12.730	13.020	12.730	13.020	12.976	3,826,110
2025-12-23	13.170	13.220	12.750	12.810	12.766	5,745,606
2025-12-22	12.990	13.150	12.930	13.020	12.976	4,472,076
2025-12-19	12.860	13.050	12.860	12.950	12.906	4,059,438
2025-12-18	12.860	13.050	12.770	12.860	12.816	3,554,929
2025-12-17	13.040	13.040	12.540	12.960	12.916	6,825,944
2025-12-16	13.000	13.120	12.730	12.960	12.916	6,044,675
2025-12-15	13.200	13.360	12.910	13.040	12.996	4,891,917
2025-12-12	13.220	13.380	13.160	13.220	13.175	4,580,581
2025-12-11	13.420	13.460	13.110	13.180	13.135	4,519,984
2025-12-10	13.430	13.480	13.200	13.370	13.324	4,019,356
2025-12-09	13.400	13.650	13.350	13.490	13.444	4,677,476
2025-12-08	13.280	13.750	13.250	13.460	13.414	7,726,674
2025-12-05	12.830	13.260	12.700	13.200	13.155	6,744,175
2025-12-04	12.920	13.050	12.800	12.810	12.766	4,479,259
2025-12-03	13.380	13.380	12.810	12.950	12.906	8,149,328
2025-12-02	13.460	13.570	13.210	13.300	13.255	5,741,869
2025-12-01	13.750	13.750	13.500	13.540	13.494	7,863,535
2025-11-28	13.350	13.760	13.330	13.730	13.683	6,436,824
2025-11-27	13.350	13.510	13.180	13.350	13.305	5,470,578
2025-11-26	13.690	13.890	13.280	13.320	13.275	7,871,547
2025-11-25	13.350	13.920	13.300	13.690	13.643	8,692,257
2025-11-24	12.870	13.420	12.800	13.330	13.285	9,107,247
2025-11-21	13.390	13.610	12.750	12.750	12.707	10,186,664
2025-11-20	13.720	13.900	13.520	13.540	13.494	5,570,541
2025-11-19	14.160	14.290	13.610	13.650	13.603	10,011,319
2025-11-18	14.030	14.440	14.010	14.120	14.072	10,322,036
2025-11-17	13.980	14.240	13.910	14.190	14.142	9,908,699
2025-11-14	14.100	14.250	13.980	13.980	13.932	6,849,317
2025-11-13	14.100	14.290	14.030	14.150	14.102	7,524,882
2025-11-12	14.500	14.560	14.000	14.080	14.032	9,551,829
2025-11-11	14.900	14.950	14.450	14.510	14.461	9,799,488
2025-11-10	15.480	15.590	14.610	14.850	14.799	12,664,897
2025-11-07	15.200	15.520	15.000	15.260	15.208	12,051,969
2025-11-06	15.470	15.710	15.050	15.640	15.587	14,156,809
2025-11-05	15.700	16.020	15.350	15.530	15.477	13,279,045
2025-11-04	16.180	16.260	15.570	16.020	15.965	18,814,756
2025-11-03	16.530	16.900	16.020	16.260	16.205	27,987,770
2025-10-31	16.930	17.950	16.600	16.630	16.573	35,975,711
2025-10-30	15.010	17.690	14.770	16.930	16.872	42,246,961
2025-10-29	14.810	15.980	14.810	15.350	15.298	20,866,192
2025-10-28	14.210	15.810	14.120	14.980	14.929	20,622,282

← NewerPage 4 of 21 · 1,213 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.