Assure Tech Hangzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	101.98	104.58	101.42	101.52	60.976	1,649,272
2022-08-02	110.56	110.56	101.18	102.20	61.385	2,501,346
2022-08-01	112.48	114.76	110.00	110.35	66.280	1,770,004
2022-07-29	116.85	117.38	111.81	111.84	67.175	2,574,761
2022-07-28	109.32	117.69	108.00	114.47	68.754	3,728,760
2022-07-27	105.69	111.80	104.82	109.86	65.985	2,583,403
2022-07-26	108.01	109.49	104.00	105.91	63.613	1,958,082
2022-07-25	106.30	111.55	106.00	109.48	65.757	3,007,002
2022-07-22	107.00	107.78	103.00	103.59	62.220	1,547,077
2022-07-21	107.19	108.45	106.19	107.15	64.358	1,265,052
2022-07-20	107.00	108.48	106.18	107.19	64.382	1,203,062
2022-07-19	108.00	108.00	105.22	106.13	63.745	923,291
2022-07-18	106.64	107.39	104.04	106.11	63.733	1,321,262
2022-07-15	110.00	110.01	105.19	106.07	63.709	2,647,989
2022-07-14	111.10	115.60	110.46	113.00	67.872	1,722,890
2022-07-13	113.18	113.33	110.60	111.01	66.676	1,225,673
2022-07-12	114.74	114.74	110.30	112.20	67.391	1,779,397
2022-07-11	115.12	117.38	114.71	114.72	68.905	2,337,981
2022-07-08	111.32	116.68	111.32	114.23	68.610	2,383,001
2022-07-07	116.66	116.90	111.05	111.82	67.163	2,523,164
2022-07-06	117.27	119.80	114.60	115.64	69.457	2,741,237
2022-07-05	122.80	122.80	116.11	118.38	71.103	2,268,950
2022-07-04	172.95	184.10	171.02	182.88	71.743	4,796,988
2022-07-01	175.10	176.60	171.60	172.18	67.546	2,355,764
2022-06-30	178.97	178.97	174.82	175.01	68.656	2,560,668
2022-06-29	179.00	184.55	176.88	177.40	69.594	3,904,172
2022-06-28	182.30	182.68	169.00	176.91	69.401	4,261,302
2022-06-27	183.25	184.49	179.33	181.67	71.269	2,461,453
2022-06-24	187.30	187.30	181.16	182.36	71.539	2,472,631
2022-06-23	187.99	188.90	179.38	183.26	71.892	2,871,004
2022-06-22	184.98	195.48	183.98	186.97	73.348	4,387,267
2022-06-21	193.49	194.95	181.50	182.12	71.445	3,837,661
2022-06-20	182.83	194.67	181.61	193.20	75.792	4,076,508
2022-06-17	180.99	183.50	177.55	182.83	71.724	2,391,618
2022-06-16	180.98	185.79	178.21	180.99	71.002	2,625,996
2022-06-15	180.00	182.23	178.01	178.89	70.178	2,921,103
2022-06-14	178.47	179.77	173.61	178.00	69.829	2,352,770
2022-06-13	179.51	182.00	176.70	181.18	71.077	3,563,409
2022-06-10	178.49	186.00	177.23	182.35	71.536	3,966,261
2022-06-09	178.29	183.00	175.60	178.68	70.096	3,341,926
2022-06-08	184.92	184.95	175.99	178.29	69.943	5,053,502
2022-06-07	167.05	190.98	167.05	184.92	72.544	6,995,643
2022-06-06	163.22	168.98	162.06	166.66	65.380	2,945,234
2022-06-02	162.23	162.88	157.24	161.45	63.337	2,350,010
2022-06-01	157.60	163.88	155.00	160.37	62.913	2,820,791
2022-05-31	156.79	159.18	152.49	157.60	61.826	2,600,664
2022-05-30	162.83	162.87	151.42	155.20	60.885	2,998,345
2022-05-27	164.00	166.50	158.22	161.00	63.160	2,769,120
2022-05-26	172.00	172.00	162.83	162.85	63.886	3,117,609
2022-05-25	173.80	174.87	170.23	172.20	67.554	1,992,596
2022-05-24	187.00	187.00	171.40	172.78	67.781	3,946,954
2022-05-23	177.81	186.00	175.51	185.90	72.928	3,924,210
2022-05-20	174.48	179.95	172.01	176.10	69.084	2,789,566
2022-05-19	173.47	175.74	168.50	175.18	68.723	2,760,192
2022-05-18	180.00	180.99	174.60	175.00	68.652	3,014,515
2022-05-17	189.28	189.28	176.50	179.47	70.406	3,638,568
2022-05-16	194.98	199.77	186.66	187.39	73.513	3,134,335
2022-05-13	191.00	198.52	191.00	193.30	75.831	3,552,104
2022-05-12	188.50	192.99	185.66	188.98	74.136	2,662,126
2022-05-11	194.29	201.70	188.15	191.60	75.164	4,555,845

← NewerPage 18 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.