Assure Tech Hangzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	29.000	29.600	28.980	29.480	29.480	354,792
2026-10-19	29.690	29.770	28.660	29.140	29.140	534,416
2026-10-16	29.390	30.970	29.160	29.380	29.380	734,713
2026-10-15	29.340	29.740	29.130	29.210	29.210	418,376
2026-10-14	30.220	30.380	29.640	29.650	29.650	291,196
2026-10-13	30.310	30.600	29.390	30.200	30.200	719,851
2026-10-12	31.000	31.000	30.220	30.250	30.250	511,612
2026-10-09	30.600	30.970	30.030	30.890	30.890	928,202
2026-10-08	31.800	31.870	30.000	30.640	30.640	1,378,954
2026-09-30	30.110	31.780	29.970	30.960	30.960	1,295,212
2026-09-29	29.910	30.390	29.520	30.100	30.100	449,801
2026-09-28	30.120	30.480	29.770	29.910	29.910	551,906
2026-09-24	30.310	30.410	29.810	29.820	29.820	556,660
2026-09-23	30.300	30.490	29.980	30.410	30.410	788,089
2026-09-22	29.640	30.290	29.600	30.120	30.120	606,121
2026-09-21	29.340	29.800	28.770	29.690	29.690	541,024
2026-09-18	28.340	29.320	28.340	28.990	28.990	511,635
2026-09-17	28.150	28.360	28.000	28.340	28.340	190,622
2026-09-16	27.960	28.390	27.710	28.150	28.150	242,134
2026-09-15	28.170	28.220	27.910	27.950	27.950	247,171
2026-09-14	28.000	28.490	28.000	28.250	28.250	255,958
2026-09-11	29.140	29.430	28.090	28.130	28.130	453,580
2026-09-10	29.400	29.530	28.910	28.970	28.970	325,852
2026-09-09	30.010	30.080	29.420	29.570	29.570	442,912
2026-09-08	29.700	30.230	29.460	30.100	30.100	480,682
2026-09-07	29.380	29.850	29.240	29.790	29.790	508,900
2026-09-04	29.150	29.600	29.140	29.300	29.300	543,935
2026-09-03	29.210	29.500	28.980	29.130	29.130	274,712
2026-09-02	29.540	29.860	29.210	29.250	29.250	365,630
2026-09-01	29.140	29.820	28.960	29.700	29.700	628,208
2026-08-31	29.540	29.540	28.920	29.090	29.090	400,103
2026-08-28	29.480	29.740	29.310	29.520	29.520	647,179
2026-08-27	29.710	29.720	29.310	29.480	29.480	409,505
2026-08-26	29.950	29.960	29.520	29.690	29.690	290,951
2026-08-25	29.300	29.810	28.940	29.720	29.720	531,086
2026-08-24	29.900	29.960	28.960	29.080	29.080	665,445
2026-08-21	30.340	30.690	29.350	29.550	29.550	884,859
2026-08-20	29.380	30.770	29.370	30.290	30.290	1,226,874
2026-08-19	29.770	29.770	28.810	29.080	29.080	536,707
2026-08-18	30.280	30.320	29.700	29.850	29.850	617,353
2026-08-17	29.630	30.350	29.000	30.300	30.300	803,019
2026-08-14	29.540	30.060	29.350	29.710	29.710	526,876
2026-08-13	29.420	29.880	28.940	29.590	29.590	748,026
2026-08-12	29.360	29.660	29.200	29.370	29.370	535,596
2026-08-11	29.850	29.850	29.160	29.470	29.470	677,382
2026-08-10	28.990	29.800	28.990	29.720	29.720	1,198,395
2026-08-07	28.330	28.990	28.020	28.940	28.940	1,020,244
2026-08-06	28.330	28.430	28.000	28.420	28.420	573,678
2026-08-05	28.320	28.460	27.920	28.440	28.440	791,486
2026-08-04	28.130	28.370	28.020	28.320	28.320	1,024,283
2026-08-03	27.920	28.160	27.790	28.080	28.080	1,058,900
2026-07-31	27.300	28.080	27.300	27.920	27.920	486,373
2026-07-30	27.690	28.180	27.300	27.400	27.400	601,383
2026-07-29	27.380	27.940	27.380	27.770	27.770	615,260
2026-07-28	27.300	27.650	27.100	27.490	27.490	514,960
2026-07-27	26.920	27.550	26.890	27.350	27.350	801,760
2026-07-24	27.480	27.670	26.880	26.900	26.900	457,480
2026-07-23	27.380	27.620	27.200	27.610	27.610	513,458
2026-07-22	27.810	28.080	27.270	27.350	27.350	674,491
2026-07-21	28.400	28.470	27.500	27.900	27.900	973,575

Page 1 of 20 · 1,191 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.