Assure Tech Hangzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	34.600	34.860	33.680	34.450	32.159	417,933
2024-01-22	36.930	36.960	34.390	34.600	32.299	606,184
2024-01-19	37.690	37.690	36.720	36.990	34.530	146,793
2024-01-18	38.110	38.200	36.000	37.380	34.894	538,616
2024-01-17	39.040	39.100	38.050	38.110	35.575	180,086
2024-01-16	39.390	39.400	38.610	39.040	36.444	192,044
2024-01-15	39.200	39.200	39.200	39.200	36.593	0
2024-01-12	39.500	40.000	39.140	39.200	36.593	277,620
2024-01-11	39.100	39.900	38.940	39.790	37.144	405,993
2024-01-10	38.580	39.790	38.460	39.100	36.500	285,510
2024-01-09	38.760	39.500	38.400	38.880	36.294	335,235
2024-01-08	39.530	39.700	38.750	38.750	36.173	288,696
2024-01-05	40.330	40.330	39.520	39.530	36.901	345,024
2024-01-04	39.900	40.400	39.440	40.210	37.536	485,690
2024-01-03	40.280	40.580	39.640	39.770	37.125	362,046
2024-01-02	40.300	40.380	39.770	40.060	37.396	223,144
2023-12-29	40.060	40.300	39.800	40.280	37.601	280,101
2023-12-28	39.100	40.060	38.660	39.880	37.228	371,360
2023-12-27	39.270	39.360	38.840	39.220	36.612	158,560
2023-12-26	39.550	39.650	39.110	39.270	36.658	229,997
2023-12-25	39.990	40.050	39.190	39.550	36.920	364,339
2023-12-22	40.430	40.430	39.700	40.000	37.340	294,987
2023-12-21	40.030	40.630	39.500	40.380	37.695	310,614
2023-12-20	40.310	40.750	40.010	40.210	37.536	210,927
2023-12-19	40.170	40.370	39.820	40.300	37.620	227,192
2023-12-18	40.900	40.900	40.020	40.150	37.480	353,265
2023-12-15	41.370	41.490	40.780	40.900	38.180	369,237
2023-12-14	41.390	41.830	41.020	41.370	38.619	450,671
2023-12-13	41.440	42.110	41.230	41.290	38.544	343,840
2023-12-12	41.550	41.870	41.100	41.350	38.600	260,287
2023-12-11	41.790	41.790	40.420	41.590	38.824	621,580
2023-12-08	41.900	42.470	41.440	41.810	39.029	500,219
2023-12-07	42.400	42.400	41.640	41.810	39.029	379,679
2023-12-06	42.750	42.930	42.080	42.400	39.580	397,852
2023-12-05	43.360	43.530	42.680	42.770	39.926	501,983
2023-12-04	43.370	43.790	42.500	43.350	40.467	635,362
2023-12-01	42.880	43.510	42.200	43.400	40.514	520,476
2023-11-30	42.650	43.000	42.300	42.860	40.010	539,241
2023-11-29	43.410	43.670	42.350	42.500	39.674	466,867
2023-11-28	42.770	43.800	42.500	43.410	40.523	497,900
2023-11-27	43.380	43.900	42.920	42.980	40.122	555,362
2023-11-24	43.700	43.930	42.820	43.330	40.448	434,439
2023-11-23	43.430	43.880	43.280	43.650	40.747	433,396
2023-11-22	43.280	43.640	43.010	43.120	40.252	608,317
2023-11-21	43.560	44.110	43.390	43.700	40.794	566,772
2023-11-20	43.300	43.900	43.210	43.560	40.663	515,786
2023-11-17	42.310	43.600	42.310	43.350	40.467	713,854
2023-11-16	42.980	42.990	42.150	42.680	39.842	505,463
2023-11-15	43.000	43.590	42.770	42.980	40.122	659,721
2023-11-14	43.240	43.270	42.510	42.820	39.972	511,293
2023-11-13	43.300	43.300	42.480	43.000	40.140	554,654
2023-11-10	43.190	43.240	42.650	42.910	40.056	622,407
2023-11-09	44.500	44.800	43.110	43.200	40.327	1,316,470
2023-11-08	42.500	45.000	42.270	44.660	41.690	2,499,364
2023-11-07	42.060	42.940	41.930	42.580	39.748	755,894
2023-11-06	41.580	42.400	41.580	42.150	39.347	689,777
2023-11-03	41.530	42.000	41.080	41.490	38.731	671,114
2023-11-02	41.990	42.100	41.330	41.530	38.768	471,701
2023-11-01	41.610	42.000	41.070	41.910	39.123	793,895
2023-10-31	41.500	41.950	41.000	41.880	39.095	959,558

← NewerPage 12 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.