Assure Tech Hangzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	142.00	167.67	141.00	166.00	65.121	4,143,055
2022-02-07	157.00	157.00	128.13	140.99	55.310	2,927,903
2022-01-28	155.91	165.19	151.01	158.37	62.128	3,181,657
2022-01-27	154.00	163.88	154.00	156.31	61.320	3,840,667
2022-01-26	164.00	166.48	151.02	152.38	59.778	2,947,196
2022-01-25	173.00	177.77	158.30	162.00	63.552	3,349,495
2022-01-24	167.75	180.01	155.00	172.26	67.577	5,526,711
2022-01-21	216.24	216.24	175.32	175.32	68.778	4,582,982
2022-01-20	232.00	263.00	210.00	219.15	85.972	5,758,514
2022-01-19	228.99	244.24	219.02	227.32	89.177	3,431,461
2022-01-18	260.00	268.93	226.00	236.00	92.582	4,099,980
2022-01-17	302.75	302.75	261.40	282.00	110.63	5,607,003
2022-01-14	250.00	302.76	244.76	302.76	118.77	6,208,880
2022-01-13	268.26	272.00	240.42	252.30	98.977	6,463,867
2022-01-12	260.00	275.77	240.30	270.00	105.92	7,161,039
2022-01-11	230.20	257.20	215.00	257.20	100.90	5,771,885
2022-01-10	200.00	214.33	196.61	214.33	84.081	2,923,987
2022-01-07	156.28	178.61	155.16	178.61	70.068	4,114,509
2022-01-06	126.00	148.84	126.00	148.84	58.390	4,155,076
2022-01-05	137.36	138.45	121.00	124.03	48.657	2,465,802
2022-01-04	141.64	144.64	137.00	137.01	53.749	1,447,992
2021-12-31	150.85	150.91	139.01	143.20	56.177	1,943,589
2021-12-30	141.64	158.08	140.95	147.10	57.707	3,247,228
2021-12-29	143.12	143.49	136.02	139.00	54.529	1,529,073
2021-12-28	140.69	145.01	137.31	141.90	55.667	1,305,668
2021-12-27	141.76	148.86	138.39	142.00	55.706	2,336,428
2021-12-24	140.98	146.46	133.02	135.99	53.349	1,366,664
2021-12-23	140.48	146.65	135.00	141.20	55.392	3,133,728
2021-12-22	140.75	150.27	140.75	144.81	56.809	3,132,190
2021-12-21	152.95	158.00	134.00	139.80	54.843	3,581,481
2021-12-20	141.01	155.00	140.97	152.78	59.935	3,778,323
2021-12-17	114.20	138.00	112.49	129.86	50.944	3,016,343
2021-12-16	112.74	116.50	107.23	115.00	45.114	3,286,898
2021-12-15	110.24	114.78	105.77	113.50	44.526	3,332,812
2021-12-14	108.79	114.99	108.79	109.79	43.070	1,791,778
2021-12-13	110.00	115.78	110.00	111.32	43.671	2,159,751
2021-12-10	104.05	110.45	102.40	110.00	43.153	2,596,655
2021-12-09	99.010	104.51	97.330	103.90	40.760	2,871,984
2021-12-08	94.360	99.880	94.190	99.440	39.010	2,573,293
2021-12-07	97.000	99.420	92.340	94.010	36.880	2,048,269
2021-12-06	103.00	103.45	97.020	97.360	38.194	2,361,031
2021-12-03	107.99	107.99	100.10	102.17	40.081	3,508,606
2021-12-02	110.10	115.12	106.29	108.18	42.439	3,549,174
2021-12-01	120.00	125.08	108.32	110.00	43.153	7,088,425
2021-11-30	113.80	127.04	112.98	123.01	48.257	6,726,967
2021-11-29	113.70	128.70	111.67	114.20	44.800	8,348,688
2021-11-26	110.27	112.82	105.00	107.25	42.074	5,276,899
2021-11-25	107.88	112.82	102.00	106.43	41.752	5,340,300
2021-11-24	104.00	118.18	97.770	110.50	43.349	12,043,025
2021-11-23	85.000	110.48	84.480	107.98	42.360	17,722,255
2021-11-22	83.550	84.500	81.110	83.010	32.565	5,658,669
2021-11-19	85.020	86.990	81.690	82.820	32.490	9,724,722
2021-11-18	88.000	96.800	86.000	88.800	34.836	19,566,227

← NewerPage 20 of 20 · 1,193 trading days

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.