Beijing Infosec Technologies Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	8.200	8.390	8.020	8.020	7.993	6,521,123
2025-01-22	8.220	8.220	8.050	8.080	8.052	3,513,004
2025-01-21	8.360	8.370	8.120	8.190	8.162	3,655,067
2025-01-20	8.230	8.370	8.160	8.250	8.222	4,485,899
2025-01-17	8.160	8.290	8.110	8.190	8.162	4,676,956
2025-01-16	8.320	8.470	8.150	8.220	8.192	5,597,204
2025-01-15	8.420	8.570	8.170	8.220	8.192	5,385,149
2025-01-14	8.100	8.430	8.060	8.430	8.401	5,742,776
2025-01-13	7.840	8.090	7.580	8.000	7.973	4,909,077
2025-01-10	8.150	8.290	7.840	7.840	7.813	4,686,844
2025-01-09	8.180	8.330	8.080	8.150	8.122	3,974,847
2025-01-08	8.240	8.350	7.920	8.180	8.152	5,788,193
2025-01-07	8.050	8.320	7.950	8.310	8.282	4,493,600
2025-01-06	8.140	8.160	7.710	8.020	7.993	5,096,880
2025-01-03	8.520	8.590	8.050	8.050	8.023	6,227,811
2025-01-02	8.860	8.960	8.450	8.550	8.521	5,757,088
2024-12-31	9.360	9.360	8.780	8.830	8.800	5,823,919
2024-12-30	9.420	9.500	9.020	9.230	9.199	5,813,349
2024-12-27	9.490	9.690	9.400	9.450	9.418	4,802,201
2024-12-26	9.450	9.640	9.310	9.520	9.488	3,345,290
2024-12-25	9.800	9.850	9.270	9.380	9.348	6,771,842
2024-12-24	9.880	10.010	9.560	9.790	9.757	6,016,001
2024-12-23	10.390	10.490	9.800	9.890	9.856	8,692,217
2024-12-20	10.140	10.570	10.130	10.460	10.424	9,224,819
2024-12-19	9.910	10.520	9.840	10.240	10.205	8,672,707
2024-12-18	10.000	10.180	9.660	10.040	10.006	8,082,634
2024-12-17	10.450	10.460	9.850	9.880	9.846	9,243,815
2024-12-16	10.680	10.830	10.370	10.430	10.394	7,950,149
2024-12-13	10.920	11.040	10.620	10.680	10.644	10,562,550
2024-12-12	11.790	11.790	10.980	11.150	11.112	17,376,949
2024-12-11	11.100	11.850	10.910	11.400	11.361	21,013,954
2024-12-10	11.000	11.100	10.740	10.780	10.743	11,634,876
2024-12-09	10.950	10.980	10.410	10.590	10.554	9,235,487
2024-12-06	10.740	11.130	10.600	10.910	10.873	13,852,779
2024-12-05	10.410	10.850	10.350	10.640	10.604	9,491,549
2024-12-04	10.730	10.850	10.330	10.410	10.375	8,423,965
2024-12-03	10.510	10.760	10.360	10.740	10.703	10,027,796
2024-12-02	10.420	10.560	10.190	10.540	10.504	10,186,839
2024-11-29	10.160	10.550	10.010	10.410	10.375	10,325,167
2024-11-28	10.120	10.450	10.060	10.070	10.036	8,924,688
2024-11-27	9.810	10.150	9.410	10.140	10.105	9,198,478
2024-11-26	9.900	10.620	9.800	9.960	9.926	12,473,219
2024-11-25	9.790	9.960	9.470	9.900	9.866	8,077,503
2024-11-22	10.250	10.590	9.740	9.750	9.717	10,637,538
2024-11-21	10.280	10.450	10.130	10.310	10.275	7,885,489
2024-11-20	10.140	10.450	10.030	10.280	10.245	7,906,269
2024-11-19	9.960	10.150	9.640	10.150	10.115	8,499,524
2024-11-18	10.560	10.610	9.580	9.790	9.757	11,317,409
2024-11-15	10.870	11.130	10.300	10.340	10.305	13,710,443
2024-11-14	11.200	11.530	10.850	10.920	10.883	11,018,226
2024-11-13	11.090	11.340	10.790	11.190	11.152	11,895,285
2024-11-12	12.040	12.270	11.000	11.230	11.192	19,573,257
2024-11-11	10.800	11.490	10.790	11.470	11.431	15,524,463
2024-11-08	10.980	11.350	10.720	10.860	10.823	16,170,348
2024-11-07	10.530	10.890	10.380	10.750	10.713	13,285,576
2024-11-06	10.490	10.760	10.260	10.420	10.385	16,359,044
2024-11-05	9.630	10.330	9.580	10.250	10.215	11,787,972
2024-11-04	9.260	9.630	9.130	9.630	9.597	8,711,522
2024-11-01	10.180	10.200	9.290	9.320	9.288	16,563,768
2024-10-31	9.890	10.480	9.850	10.280	10.245	14,022,943

← NewerPage 8 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.