Assure Tech Hangzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	92.220	92.220	89.360	90.550	54.387	1,180,669
2023-02-02	90.570	92.860	90.210	91.950	55.228	1,535,783
2023-02-01	88.380	91.120	88.150	90.560	54.393	1,557,994
2023-01-31	88.870	88.900	87.410	88.110	52.922	1,184,509
2023-01-30	89.670	90.500	88.800	88.960	53.432	1,046,350
2023-01-20	88.890	90.880	88.450	89.670	53.859	1,017,263
2023-01-19	87.860	88.860	87.610	88.410	53.102	637,270
2023-01-18	87.820	88.260	87.560	87.860	52.772	438,270
2023-01-17	88.240	88.770	87.510	87.820	52.748	764,492
2023-01-16	86.540	88.870	86.540	88.120	52.928	1,108,213
2023-01-13	86.700	86.940	86.020	86.730	52.093	490,735
2023-01-12	87.300	87.900	86.110	86.490	51.949	794,745
2023-01-11	86.610	88.910	85.550	87.310	52.441	1,643,658
2023-01-10	86.530	86.720	85.620	86.030	51.672	615,496
2023-01-09	86.510	87.180	86.000	86.350	51.865	734,385
2023-01-06	86.220	87.100	85.870	86.500	51.955	954,583
2023-01-05	85.600	87.050	85.550	86.790	52.129	1,201,824
2023-01-04	85.800	86.900	84.500	86.350	51.865	1,434,921
2023-01-03	84.290	85.880	83.880	85.580	51.402	1,072,052
2022-12-30	85.040	85.780	83.880	84.300	50.633	1,041,325
2022-12-29	85.380	86.500	84.680	85.320	51.246	1,050,928
2022-12-28	85.690	86.410	84.670	85.480	51.342	1,276,588
2022-12-27	88.080	88.820	85.000	85.450	51.324	2,388,870
2022-12-26	91.000	92.760	88.650	89.090	53.510	1,832,416
2022-12-23	90.220	93.400	89.000	92.000	55.258	1,568,445
2022-12-22	94.550	94.600	90.110	90.380	54.285	1,632,843
2022-12-21	94.110	94.860	93.180	93.850	56.369	1,224,844
2022-12-20	99.400	100.38	93.600	93.650	56.249	2,441,842
2022-12-19	105.00	105.74	99.000	99.180	59.571	2,343,846
2022-12-16	104.21	106.59	102.68	104.12	62.538	1,736,242
2022-12-15	104.38	106.45	103.11	104.68	62.874	2,226,386
2022-12-14	107.28	108.58	102.99	103.40	62.105	2,581,992
2022-12-13	112.02	113.00	107.05	107.90	64.808	3,114,424
2022-12-12	115.90	118.88	112.13	113.90	68.412	5,002,537
2022-12-09	101.00	114.80	101.00	113.69	68.286	7,302,251
2022-12-08	100.45	102.25	98.800	100.04	60.087	2,349,397
2022-12-07	99.860	101.41	96.070	101.38	60.892	3,209,656
2022-12-06	107.78	108.38	99.400	99.650	59.853	4,731,216
2022-12-05	117.00	117.00	106.10	108.07	64.910	4,239,186
2022-12-02	117.77	120.29	116.22	117.76	70.731	3,713,381
2022-12-01	126.97	127.99	113.10	115.72	69.505	5,591,177
2022-11-30	124.40	128.18	121.18	125.11	75.145	4,143,312
2022-11-29	113.02	127.24	112.50	123.90	74.418	7,298,664
2022-11-28	110.63	117.20	110.63	114.96	69.049	2,877,765
2022-11-25	116.00	117.89	111.88	112.90	67.811	2,756,118
2022-11-24	114.01	119.00	110.30	117.90	70.815	4,013,465
2022-11-23	117.28	118.00	112.15	113.89	68.406	3,919,127
2022-11-22	118.99	119.55	110.51	111.92	67.223	3,615,522
2022-11-21	107.40	119.09	105.62	118.48	71.163	5,390,047
2022-11-18	108.54	110.18	106.50	107.86	64.784	2,651,541
2022-11-17	105.77	107.85	104.53	106.01	63.673	1,548,808
2022-11-16	110.14	114.89	105.00	105.66	63.463	2,715,767
2022-11-15	109.18	110.68	105.10	108.82	65.361	3,409,757
2022-11-14	105.36	111.88	100.94	110.33	66.268	4,020,181
2022-11-11	118.30	119.00	105.00	106.20	63.787	5,585,269
2022-11-10	118.60	126.00	114.80	115.30	69.253	4,856,845
2022-11-09	114.00	118.89	111.17	117.33	70.472	3,175,849
2022-11-08	113.00	114.87	109.52	113.05	67.902	2,280,202
2022-11-07	110.67	116.53	110.08	113.20	67.992	3,910,389
2022-11-04	101.30	116.99	101.10	110.98	66.658	6,008,090

← NewerPage 16 of 20 · 1,193 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-09	0.8000 CNY
2025-07-18	0.8000 CNY
2024-11-11	0.4000 CNY
2024-07-09	0.4000 CNY
2023-06-29	7.0000 CNY
2022-07-05	5.7424 CNY

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