Beijing Infosec Technologies Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 7.660 | 7.770 | 7.480 | 7.480 | 7.480 | 2,251,396 |
| 2026-10-21 | 7.640 | 7.730 | 7.600 | 7.630 | 7.630 | 1,292,442 |
| 2026-10-20 | 7.490 | 7.640 | 7.470 | 7.640 | 7.640 | 1,485,683 |
| 2026-10-19 | 7.450 | 7.570 | 7.340 | 7.510 | 7.510 | 2,503,560 |
| 2026-10-16 | 7.610 | 7.670 | 7.440 | 7.480 | 7.480 | 2,121,414 |
| 2026-10-15 | 7.480 | 7.730 | 7.410 | 7.500 | 7.500 | 2,618,898 |
| 2026-10-14 | 7.920 | 7.920 | 7.690 | 7.700 | 7.700 | 2,316,627 |
| 2026-10-13 | 7.680 | 7.960 | 7.600 | 7.840 | 7.840 | 3,707,157 |
| 2026-10-12 | 7.670 | 7.880 | 7.540 | 7.730 | 7.730 | 4,425,446 |
| 2026-10-09 | 7.590 | 7.690 | 7.380 | 7.670 | 7.670 | 2,914,775 |
| 2026-10-08 | 7.670 | 7.730 | 7.540 | 7.550 | 7.550 | 1,669,841 |
| 2026-09-30 | 7.690 | 7.750 | 7.590 | 7.690 | 7.690 | 1,845,606 |
| 2026-09-29 | 7.760 | 7.800 | 7.680 | 7.700 | 7.700 | 1,770,843 |
| 2026-09-28 | 7.690 | 7.810 | 7.590 | 7.700 | 7.700 | 2,837,699 |
| 2026-09-24 | 7.880 | 7.980 | 7.710 | 7.710 | 7.710 | 2,539,472 |
| 2026-09-23 | 7.900 | 7.950 | 7.800 | 7.900 | 7.900 | 2,397,947 |
| 2026-09-22 | 7.930 | 8.000 | 7.810 | 7.900 | 7.900 | 3,204,809 |
Page 1 of 1 · 17 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.