Assure Tech Hangzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	41.310	41.870	41.000	41.520	38.759	527,696
2023-10-27	39.500	41.490	38.720	41.310	38.563	1,116,997
2023-10-26	40.230	40.260	38.940	39.450	36.826	571,213
2023-10-25	38.790	40.560	38.790	40.260	37.583	716,837
2023-10-24	38.260	39.380	37.810	39.080	36.481	370,051
2023-10-23	38.580	39.560	37.800	38.000	35.473	412,260
2023-10-20	39.120	39.710	39.010	39.160	36.556	259,514
2023-10-19	40.000	40.590	39.030	39.550	36.920	406,516
2023-10-18	41.180	41.180	39.980	40.060	37.396	497,391
2023-10-17	42.100	42.480	40.400	41.130	38.395	758,482
2023-10-16	41.530	42.780	41.190	41.960	39.169	1,245,441
2023-10-13	41.800	42.120	41.250	41.420	38.665	441,715
2023-10-12	40.980	42.500	40.980	41.580	38.815	560,114
2023-10-11	40.070	41.900	39.770	41.050	38.320	859,155
2023-10-10	40.580	41.090	39.700	40.070	37.405	547,932
2023-10-09	41.470	41.490	40.500	40.750	38.040	418,826
2023-09-28	41.680	41.880	41.410	41.500	38.740	388,612
2023-09-27	41.050	41.960	40.980	41.800	39.020	539,472
2023-09-26	41.480	41.480	40.800	41.080	38.348	302,855
2023-09-25	41.380	41.750	41.050	41.400	38.647	287,352
2023-09-22	40.700	41.470	40.090	41.380	38.628	508,207
2023-09-21	40.860	41.440	40.560	40.770	38.059	377,247
2023-09-20	41.490	41.960	41.150	41.150	38.413	351,227
2023-09-19	41.980	42.200	41.360	41.500	38.740	291,303
2023-09-18	41.510	42.080	41.390	41.650	38.880	443,055
2023-09-15	41.190	41.880	40.870	41.540	38.777	587,738
2023-09-14	41.170	41.390	40.630	40.800	38.087	314,214
2023-09-13	41.800	41.970	40.690	41.130	38.395	532,731
2023-09-12	41.180	42.170	41.010	41.990	39.197	717,009
2023-09-11	40.290	41.580	40.090	41.080	38.348	674,068
2023-09-08	39.800	40.610	39.570	40.300	37.620	284,840
2023-09-07	40.880	41.000	39.580	39.750	37.106	607,150
2023-09-06	40.730	41.080	40.680	40.770	38.059	336,471
2023-09-05	41.160	41.380	40.810	40.960	38.236	328,006
2023-09-04	42.150	42.560	41.060	41.240	38.497	897,799
2023-09-01	43.300	43.300	42.000	42.270	39.459	844,852
2023-08-31	42.000	43.050	40.670	42.930	40.075	2,400,714
2023-08-30	40.240	41.320	40.240	40.590	37.891	664,502
2023-08-29	39.020	40.340	38.650	40.190	37.517	747,913
2023-08-28	39.710	39.840	38.620	39.030	36.434	778,276
2023-08-25	38.620	38.620	37.720	37.990	35.463	321,857
2023-08-24	39.390	39.390	38.300	38.670	36.098	600,452
2023-08-23	39.780	39.850	39.280	39.350	36.733	336,336
2023-08-22	40.430	40.640	39.280	40.070	37.405	693,845
2023-08-21	40.030	41.770	39.990	40.710	38.003	943,622
2023-08-18	39.980	40.600	39.610	40.370	37.685	877,873
2023-08-17	40.610	40.740	39.120	39.800	37.153	816,342
2023-08-16	39.490	41.940	39.020	40.770	38.059	1,508,942
2023-08-15	39.500	39.630	39.000	39.250	36.640	375,849
2023-08-14	40.580	40.890	39.100	39.680	37.041	588,103
2023-08-11	40.370	41.350	40.220	40.970	38.245	911,660
2023-08-10	41.080	41.080	40.000	40.220	37.545	447,497
2023-08-09	39.600	41.320	39.460	40.690	37.984	846,362
2023-08-08	39.750	39.750	39.000	39.630	36.994	239,073
2023-08-07	40.690	40.930	39.580	39.580	36.948	577,567
2023-08-04	41.110	41.190	40.520	40.690	37.984	379,731
2023-08-03	40.800	41.200	40.730	41.110	38.376	280,032
2023-08-02	41.230	41.230	40.760	40.800	38.087	270,605
2023-08-01	41.390	42.010	40.950	41.060	38.329	592,587
2023-07-31	41.160	41.450	41.100	41.390	38.637	433,901

← NewerPage 13 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.