Assure Tech Hangzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	32.910	33.190	32.620	32.990	30.796	236,720
2024-04-25	33.300	33.300	32.740	32.950	30.759	266,480
2024-04-24	33.630	33.630	32.800	33.030	30.833	153,879
2024-04-23	33.290	33.510	32.610	33.260	31.048	261,115
2024-04-22	32.450	33.280	32.450	33.020	30.824	224,918
2024-04-19	32.460	32.880	32.420	32.670	30.497	204,098
2024-04-18	32.830	33.150	32.420	32.820	30.637	250,067
2024-04-17	32.400	33.000	32.400	32.830	30.647	259,535
2024-04-16	32.440	32.930	32.080	32.400	30.245	282,385
2024-04-15	33.650	33.950	32.650	33.200	30.992	303,003
2024-04-12	33.530	34.120	33.500	33.610	31.375	129,525
2024-04-11	34.030	34.420	33.760	33.820	31.571	341,626
2024-04-10	34.800	34.890	34.080	34.350	32.066	371,944
2024-04-09	33.800	34.940	33.370	34.850	32.532	435,778
2024-04-08	34.300	34.300	33.460	33.500	31.272	251,034
2024-04-03	34.430	34.630	34.110	34.390	32.103	226,759
2024-04-02	34.560	34.810	34.350	34.430	32.140	290,060
2024-04-01	34.100	34.700	34.100	34.700	32.392	212,468
2024-03-29	33.870	34.270	33.820	34.260	31.982	67,655
2024-03-28	33.820	34.420	33.580	34.020	31.758	201,759
2024-03-27	34.400	35.130	33.810	33.910	31.655	296,931
2024-03-26	34.510	34.800	33.800	34.420	32.131	468,928
2024-03-25	35.960	35.960	34.300	34.300	32.019	503,601
2024-03-22	36.100	36.200	35.550	35.730	33.354	319,867
2024-03-21	36.340	36.580	35.800	36.170	33.765	320,756
2024-03-20	35.880	36.530	35.710	36.320	33.905	514,187
2024-03-19	36.480	36.690	35.900	35.920	33.531	379,169
2024-03-18	36.490	36.550	36.120	36.480	34.054	585,557
2024-03-15	35.970	36.480	35.720	36.180	33.774	220,104
2024-03-14	36.490	36.880	35.710	36.220	33.811	205,071
2024-03-13	36.370	36.920	36.210	36.440	34.017	208,383
2024-03-12	36.500	36.830	36.230	36.620	34.185	283,418
2024-03-11	36.080	36.390	35.440	36.370	33.951	268,398
2024-03-08	35.980	36.180	35.330	35.830	33.447	384,863
2024-03-07	36.230	36.780	35.800	35.800	33.419	340,586
2024-03-06	36.590	36.980	36.100	36.410	33.989	243,678
2024-03-05	37.340	37.340	36.600	36.610	34.175	395,365
2024-03-04	37.010	37.620	36.970	37.290	34.810	414,425
2024-03-01	37.900	37.970	37.030	37.330	34.847	465,339
2024-02-29	37.600	37.990	37.010	37.990	35.463	576,534
2024-02-28	38.000	38.470	36.700	38.300	35.753	1,575,884
2024-02-27	38.750	38.750	37.760	38.310	35.762	714,507
2024-02-26	39.000	39.390	37.960	38.750	36.173	1,413,949
2024-02-23	37.590	39.340	37.460	38.620	36.052	1,240,227
2024-02-22	36.300	38.480	35.970	38.200	35.660	1,832,197
2024-02-21	33.320	39.030	33.170	36.300	33.886	1,622,990
2024-02-20	34.100	34.100	33.000	33.720	31.477	352,765
2024-02-19	34.360	35.000	33.780	33.870	31.617	615,325
2024-02-08	31.510	34.950	31.510	34.250	31.972	969,241
2024-02-07	31.180	32.420	30.820	31.510	29.414	407,886
2024-02-06	30.260	32.780	28.980	31.540	29.442	558,056
2024-02-05	31.950	31.950	28.760	30.430	28.406	626,195
2024-02-02	32.760	33.190	31.010	31.950	29.825	502,502
2024-02-01	32.050	35.000	31.690	32.900	30.712	504,613
2024-01-31	33.670	33.880	32.190	32.670	30.497	617,808
2024-01-30	34.780	35.240	33.810	33.860	31.608	313,984
2024-01-29	35.840	36.200	34.930	35.000	32.672	330,605
2024-01-26	36.000	36.600	35.350	35.670	33.298	220,682
2024-01-25	34.790	36.310	34.300	36.230	33.821	391,202
2024-01-24	34.410	34.800	33.700	34.680	32.374	284,260

← NewerPage 11 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.