Assure Tech Hangzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	33.450	33.890	33.000	33.130	31.309	516,296
2024-07-24	35.200	35.470	33.580	33.800	31.942	707,747
2024-07-23	36.050	36.130	35.200	35.320	33.378	353,933
2024-07-22	36.000	36.550	35.660	36.040	34.059	270,772
2024-07-19	35.810	36.240	35.600	36.000	34.021	362,835
2024-07-18	35.990	36.310	35.600	36.020	34.040	273,863
2024-07-17	35.380	36.480	35.380	36.300	34.304	496,882
2024-07-16	35.190	36.100	34.980	35.660	33.699	393,661
2024-07-15	36.000	36.500	35.290	35.390	33.444	337,286
2024-07-12	34.970	37.360	34.340	36.430	34.427	1,432,135
2024-07-11	33.280	35.090	33.280	35.050	33.123	711,124
2024-07-10	32.510	33.490	32.470	33.240	31.412	213,612
2024-07-09	32.490	33.190	31.880	33.070	31.252	285,854
2024-07-08	33.620	33.730	32.800	32.800	30.619	180,944
2024-07-05	32.870	32.870	32.870	32.870	30.684	0
2024-07-04	33.590	33.780	32.600	32.870	30.684	251,628
2024-07-03	34.050	34.050	33.500	33.600	31.365	245,870
2024-07-02	34.040	34.290	33.720	33.890	31.636	310,168
2024-07-01	33.620	34.180	33.280	34.000	31.739	265,280
2024-06-28	33.410	33.950	33.410	33.690	31.449	204,603
2024-06-27	34.380	34.580	33.700	33.710	31.468	267,912
2024-06-26	33.480	34.540	33.270	34.490	32.196	300,277
2024-06-25	33.480	34.210	33.330	33.680	31.440	359,476
2024-06-24	34.180	34.640	33.400	33.480	31.253	402,116
2024-06-21	34.200	34.770	33.730	34.600	32.299	814,123
2024-06-20	32.410	34.290	32.090	34.090	31.823	1,393,452
2024-06-19	32.300	32.530	32.060	32.250	30.105	238,276
2024-06-18	32.030	32.230	31.880	32.180	30.040	305,752
2024-06-17	32.630	32.870	31.880	32.060	29.928	432,541
2024-06-14	33.390	33.390	32.490	32.670	30.497	382,504
2024-06-13	33.020	33.650	32.730	33.390	31.169	285,750
2024-06-12	32.810	33.350	32.810	33.070	30.871	188,450
2024-06-11	33.040	33.580	32.340	33.080	30.880	264,463
2024-06-07	32.010	33.070	32.010	33.040	30.843	220,363
2024-06-06	33.400	33.420	32.100	32.290	30.143	474,833
2024-06-05	33.680	33.810	33.140	33.170	30.964	217,106
2024-06-04	33.600	33.770	33.140	33.500	31.272	200,752
2024-06-03	34.720	34.730	33.400	33.520	31.291	302,351
2024-05-31	34.320	34.680	34.120	34.580	32.280	193,806
2024-05-30	34.350	34.350	33.830	34.120	31.851	195,674
2024-05-29	34.010	34.620	34.000	34.150	31.879	244,364
2024-05-28	33.950	34.180	33.770	34.010	31.748	170,023
2024-05-27	34.160	34.330	33.600	33.950	31.692	285,023
2024-05-24	34.550	34.710	34.230	34.230	31.954	177,532
2024-05-23	35.600	35.600	34.380	34.430	32.140	333,986
2024-05-22	35.150	35.450	35.100	35.300	32.952	181,603
2024-05-21	35.540	35.630	35.100	35.270	32.924	268,255
2024-05-20	35.320	35.920	35.310	35.630	33.260	337,209
2024-05-17	35.030	35.430	34.960	35.320	32.971	293,804
2024-05-16	35.500	35.780	35.020	35.150	32.812	407,393
2024-05-15	36.260	36.260	35.530	35.530	33.167	328,841
2024-05-14	36.250	36.900	36.210	36.380	33.961	360,628
2024-05-13	36.600	37.000	36.210	36.300	33.886	491,362
2024-05-10	37.190	37.680	36.720	36.870	34.418	590,809
2024-05-09	36.820	37.850	36.760	37.180	34.707	809,865
2024-05-08	36.550	37.080	36.320	36.900	34.446	1,099,563
2024-05-07	36.330	36.860	36.290	36.680	34.241	661,730
2024-05-06	36.550	36.750	36.070	36.330	33.914	1,127,423
2024-04-30	35.400	36.620	35.130	36.080	33.681	1,892,808
2024-04-29	32.970	34.340	32.970	34.100	31.832	512,250

← NewerPage 10 of 20 · 1,192 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.