Beijing Infosec Technologies Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	14.210	14.330	13.950	14.160	14.112	10,714,474
2025-10-24	14.180	14.400	13.930	14.010	13.962	13,327,083
2025-10-23	13.740	14.140	13.280	13.920	13.873	9,336,729
2025-10-22	13.640	13.880	13.590	13.740	13.693	5,913,019
2025-10-21	13.650	13.920	13.650	13.740	13.693	6,200,149
2025-10-20	13.750	14.110	13.590	13.720	13.673	8,157,472
2025-10-17	14.190	14.450	13.620	13.640	13.594	9,654,897
2025-10-16	14.700	14.840	14.200	14.330	14.281	11,837,646
2025-10-15	14.000	15.280	14.000	14.830	14.779	19,724,777
2025-10-14	14.770	14.770	13.900	13.920	13.873	12,661,277
2025-10-13	13.570	14.830	13.280	14.610	14.560	13,022,742
2025-10-10	15.310	15.350	14.260	14.260	14.211	14,225,150
2025-10-09	14.710	16.000	14.710	15.380	15.328	18,213,912
2025-09-30	14.590	14.990	14.500	14.750	14.700	10,525,586
2025-09-29	14.610	14.610	14.100	14.550	14.500	11,462,652
2025-09-26	14.890	15.340	14.530	14.530	14.480	13,891,426
2025-09-25	15.100	15.260	14.680	14.850	14.799	12,790,733
2025-09-24	15.010	15.270	14.370	15.210	15.158	15,917,609
2025-09-23	16.010	16.120	14.880	15.300	15.248	18,969,291
2025-09-22	15.840	16.210	15.550	16.130	16.075	17,053,331
2025-09-19	15.700	16.400	15.420	15.890	15.836	25,814,573
2025-09-18	14.430	16.660	14.370	15.500	15.447	40,047,865
2025-09-17	14.230	14.450	13.970	14.430	14.381	10,634,707
2025-09-16	13.800	14.360	13.800	14.290	14.241	10,450,244
2025-09-15	14.200	14.320	13.900	13.930	13.883	16,107,409
2025-09-12	14.890	14.970	14.230	14.230	14.182	18,631,691
2025-09-11	14.450	15.240	14.200	14.900	14.849	17,433,480
2025-09-10	15.100	15.100	14.280	14.560	14.510	17,351,808
2025-09-09	15.600	15.890	14.760	15.150	15.098	22,050,433
2025-09-08	15.600	16.560	15.030	16.190	16.135	29,976,633
2025-09-05	15.640	15.640	14.520	15.300	15.248	26,849,832
2025-09-04	14.940	16.110	14.440	15.600	15.547	39,142,138
2025-09-03	14.880	15.950	14.390	14.660	14.610	31,062,335
2025-09-02	15.730	15.730	14.500	14.650	14.600	29,168,886
2025-09-01	15.000	16.480	14.810	15.560	15.507	42,308,829
2025-08-29	13.740	15.080	13.410	14.710	14.660	43,768,052
2025-08-28	12.660	12.830	12.200	12.750	12.707	13,131,909
2025-08-27	13.150	13.200	12.500	12.570	12.527	14,344,110
2025-08-26	13.140	13.360	13.060	13.110	13.065	13,363,474
2025-08-25	13.480	13.650	13.110	13.260	13.215	20,047,458
2025-08-22	13.230	13.570	13.060	13.450	13.404	24,108,198
2025-08-21	12.590	14.680	12.580	13.620	13.574	36,572,722
2025-08-20	12.210	12.320	12.030	12.270	12.228	7,926,341
2025-08-19	12.340	12.690	12.270	12.390	12.348	11,491,732
2025-08-18	12.300	12.480	12.130	12.330	12.288	12,804,343
2025-08-15	11.850	12.300	11.770	12.250	12.208	11,641,350
2025-08-14	12.080	12.480	11.880	11.900	11.859	13,999,756
2025-08-13	12.080	12.210	11.990	12.020	11.979	7,408,293
2025-08-12	12.170	12.280	11.900	12.080	12.039	7,501,085
2025-08-11	11.750	12.280	11.690	12.210	12.168	11,022,887
2025-08-08	12.030	12.100	11.770	11.800	11.760	7,344,131
2025-08-07	12.110	12.230	11.940	12.090	12.049	8,846,136
2025-08-06	11.870	12.160	11.780	12.110	12.069	8,747,894
2025-08-05	11.830	11.960	11.730	11.870	11.830	6,114,204
2025-08-04	11.670	11.880	11.550	11.880	11.840	6,253,163
2025-08-01	11.790	11.830	11.510	11.730	11.690	8,501,538
2025-07-31	11.510	11.850	11.510	11.620	11.580	8,040,343
2025-07-30	11.990	11.990	11.440	11.590	11.551	9,099,221
2025-07-29	11.730	11.980	11.620	11.940	11.899	9,204,120
2025-07-28	11.590	11.840	11.530	11.810	11.770	7,495,863

← NewerPage 5 of 21 · 1,219 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.