Assure Tech Hangzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	190.60	195.62	190.02	193.10	75.753	2,640,339
2022-05-09	198.88	204.85	192.51	193.00	75.713	4,316,034
2022-05-06	179.82	201.87	178.00	191.20	75.007	5,280,759
2022-05-05	183.28	192.40	178.56	183.99	72.179	4,979,415
2022-04-29	181.50	190.90	174.00	184.56	72.403	6,636,725
2022-04-28	229.00	229.00	188.80	188.80	74.066	10,407,465
2022-04-27	211.99	236.00	205.01	236.00	92.582	4,207,345
2022-04-26	193.00	218.42	190.00	212.48	83.355	3,074,232
2022-04-25	193.55	201.58	186.04	189.00	74.144	2,607,392
2022-04-22	215.00	215.00	189.04	191.97	75.309	2,797,506
2022-04-21	226.93	226.93	207.00	213.00	83.559	3,294,770
2022-04-20	238.00	238.00	224.22	224.81	88.192	1,646,243
2022-04-19	227.99	241.21	219.21	230.95	90.601	1,994,898
2022-04-18	228.39	242.00	228.00	231.02	90.629	1,864,474
2022-04-15	258.00	258.00	229.32	230.70	90.503	3,399,936
2022-04-14	249.88	268.00	244.00	256.00	100.43	4,184,468
2022-04-13	220.00	244.56	213.02	244.07	95.748	3,805,047
2022-04-12	250.97	252.01	210.00	225.00	88.267	3,812,386
2022-04-11	249.88	250.04	235.45	237.00	92.975	2,259,853
2022-04-08	274.23	274.24	242.02	245.00	96.113	2,542,586
2022-04-07	271.23	274.77	263.00	271.85	106.65	1,444,857
2022-04-06	290.85	293.00	268.10	271.22	106.40	2,140,690
2022-04-01	277.95	295.88	277.95	287.25	112.69	2,117,275
2022-03-31	300.00	300.00	278.00	282.01	110.63	2,328,287
2022-03-30	286.22	299.60	270.00	295.88	116.07	3,043,094
2022-03-29	276.00	296.00	275.00	283.28	111.13	3,307,160
2022-03-28	266.00	278.53	258.33	261.20	102.47	1,545,380
2022-03-25	283.00	283.96	263.28	266.00	104.35	2,155,134
2022-03-24	272.92	293.88	270.00	284.98	111.80	3,024,398
2022-03-23	269.19	280.00	266.50	272.88	107.05	1,313,519
2022-03-22	277.75	289.97	272.52	273.99	107.49	2,421,119
2022-03-21	263.00	288.00	262.69	281.00	110.24	3,582,606
2022-03-18	235.08	264.99	227.40	257.03	100.83	3,461,054
2022-03-17	227.88	242.90	222.20	231.50	90.817	2,298,803
2022-03-16	247.80	254.27	221.00	226.13	88.710	2,987,254
2022-03-15	251.00	257.89	229.01	240.58	94.379	3,207,242
2022-03-14	295.00	300.00	255.00	259.00	101.61	5,257,600
2022-03-11	261.70	312.50	255.72	288.36	113.12	5,594,000
2022-03-10	246.00	264.45	237.00	261.70	102.66	4,624,393
2022-03-09	238.08	251.98	223.00	237.54	93.186	2,671,085
2022-03-08	255.00	266.98	238.50	242.40	95.093	3,066,410
2022-03-07	265.28	268.20	255.55	263.99	103.56	1,591,285
2022-03-04	268.01	283.00	262.50	262.68	103.05	2,926,461
2022-03-03	285.98	307.00	275.58	276.00	108.27	3,537,030
2022-03-02	258.00	298.89	242.50	286.00	112.20	4,396,566
2022-03-01	272.53	279.00	246.00	264.66	103.83	3,960,122
2022-02-28	250.00	280.00	240.02	270.00	105.92	5,302,061
2022-02-25	208.16	244.80	208.16	244.80	96.035	4,672,737
2022-02-24	222.69	227.99	185.00	204.00	80.029	3,235,359
2022-02-23	214.21	228.00	214.20	224.97	88.255	2,267,547
2022-02-22	217.00	223.10	207.02	214.20	84.030	2,873,706
2022-02-21	215.00	224.41	207.00	224.00	87.875	4,193,926
2022-02-18	192.00	214.99	191.71	208.10	81.637	3,182,198
2022-02-17	196.00	204.94	184.41	194.79	76.416	3,651,786
2022-02-16	170.44	197.90	170.44	193.99	76.102	3,723,156
2022-02-15	174.72	176.38	167.10	170.50	66.887	1,808,323
2022-02-14	174.22	186.99	170.00	172.99	67.864	2,353,771
2022-02-11	186.06	194.99	173.00	177.00	69.437	2,755,662
2022-02-10	184.06	202.94	183.00	198.00	77.675	3,835,779
2022-02-09	165.58	195.00	163.00	193.50	75.910	5,483,606

← NewerPage 19 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.