Asiainfo Security Technologies Corp. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	19.900	20.450	19.490	20.180	20.021	1,415,452
2022-05-09	20.220	20.640	19.910	20.050	19.892	1,885,118
2022-05-06	19.300	20.870	19.020	20.220	20.061	2,691,862
2022-05-05	19.750	20.200	19.560	19.630	19.475	1,678,808
2022-04-29	19.520	20.130	18.400	19.710	19.555	2,492,439
2022-04-28	19.280	20.500	19.220	20.050	19.892	1,759,454
2022-04-27	18.320	19.690	18.320	19.570	19.416	1,386,276
2022-04-26	19.500	19.880	18.700	18.720	18.572	1,426,401
2022-04-25	21.500	21.500	19.050	19.050	18.900	2,430,794
2022-04-22	21.500	21.840	21.030	21.690	21.519	1,805,165
2022-04-21	21.320	22.480	21.160	21.270	21.102	2,784,829
2022-04-20	21.000	21.800	20.930	21.180	21.013	1,720,375
2022-04-19	20.400	21.260	20.400	20.950	20.785	1,010,880
2022-04-18	20.300	21.300	20.070	20.900	20.735	978,359
2022-04-15	20.810	20.880	20.200	20.420	20.259	931,766
2022-04-14	20.750	21.300	20.650	20.950	20.785	1,062,514
2022-04-13	20.710	21.260	20.620	20.730	20.567	1,065,424
2022-04-12	20.300	21.320	20.300	21.300	21.132	1,509,085
2022-04-11	21.810	21.870	20.340	20.570	20.408	1,536,441
2022-04-08	22.300	22.370	21.550	21.820	21.648	1,394,889
2022-04-07	23.640	23.680	22.280	22.290	22.114	1,953,351
2022-04-06	23.430	23.810	23.430	23.640	23.454	877,984
2022-04-01	23.650	23.850	23.540	23.580	23.394	1,148,854
2022-03-31	23.990	24.110	23.730	23.770	23.583	1,246,983
2022-03-30	24.040	24.450	23.580	24.090	23.900	1,631,206
2022-03-29	25.180	25.260	23.730	23.780	23.593	1,955,389
2022-03-28	24.830	25.340	24.680	24.980	24.783	1,077,264
2022-03-25	25.920	26.180	24.990	25.000	24.803	2,101,922
2022-03-24	26.950	26.980	25.910	25.910	25.706	2,023,904
2022-03-23	27.120	27.470	26.860	26.910	26.698	3,337,296
2022-03-22	26.590	28.950	25.790	28.080	27.859	4,932,321
2022-03-21	26.500	26.880	26.190	26.540	26.331	2,154,817
2022-03-18	27.000	27.430	26.270	26.400	26.192	3,389,556
2022-03-17	27.400	28.310	27.250	27.430	27.214	3,033,557
2022-03-16	28.200	28.210	25.680	27.180	26.966	3,667,276
2022-03-15	27.760	29.410	27.380	27.600	27.382	4,076,077
2022-03-14	27.550	28.550	27.500	27.770	27.551	2,194,565
2022-03-11	28.020	28.300	26.770	28.000	27.779	3,401,692
2022-03-10	29.500	29.550	28.330	28.360	28.136	3,297,848
2022-03-09	29.960	29.960	28.000	28.900	28.672	3,426,940
2022-03-08	29.900	30.540	29.300	29.540	29.307	3,864,137
2022-03-07	30.490	30.490	29.510	29.950	29.714	4,751,124
2022-03-04	31.770	32.900	31.000	31.170	30.924	5,822,522
2022-03-03	31.960	32.460	31.200	31.700	31.450	5,162,494
2022-03-02	30.800	32.640	30.650	31.730	31.480	6,761,647
2022-03-01	30.670	31.100	30.120	31.080	30.835	4,160,536
2022-02-28	30.060	31.280	30.060	30.730	30.488	5,326,972
2022-02-25	29.850	29.970	29.310	29.510	29.277	2,805,117
2022-02-24	30.600	31.480	28.700	28.980	28.752	5,903,606
2022-02-23	30.770	30.960	30.000	30.590	30.349	4,033,507
2022-02-22	31.200	31.470	30.200	30.700	30.458	6,088,698
2022-02-21	30.500	32.660	30.410	32.010	31.758	8,863,867
2022-02-18	30.480	31.300	30.210	30.270	30.031	5,620,514
2022-02-17	29.510	30.640	29.010	30.260	30.021	6,305,895
2022-02-16	31.000	31.990	29.800	29.800	29.565	7,052,522
2022-02-15	30.000	30.250	28.900	29.020	28.791	4,287,800
2022-02-14	29.300	30.580	28.400	29.310	29.079	5,696,386
2022-02-11	30.500	31.280	29.400	29.700	29.466	11,059,700
2022-02-10	36.500	36.500	32.030	32.160	31.907	19,152,693
2022-02-09	34.960	41.550	32.000	38.910	38.603	28,602,168

← NewerPage 19 of 19 · 1,140 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-28	0.0250 CNY
2022-07-29	0.1400 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.