Assure Tech Hangzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	40.920	41.300	40.580	41.140	38.404	289,787
2023-07-27	41.330	41.510	40.910	40.920	38.199	420,394
2023-07-26	41.260	41.680	41.010	41.330	38.581	515,031
2023-07-25	40.940	41.660	40.760	41.260	38.516	373,492
2023-07-24	41.040	41.420	40.710	40.740	38.031	254,549
2023-07-21	40.900	41.480	40.510	40.990	38.264	266,291
2023-07-20	41.290	41.440	40.700	40.900	38.180	274,929
2023-07-19	41.350	41.570	41.150	41.290	38.544	192,940
2023-07-18	41.630	41.650	41.220	41.300	38.553	148,262
2023-07-17	41.770	41.930	41.250	41.380	38.628	192,469
2023-07-14	41.410	41.780	41.300	41.530	38.768	238,822
2023-07-13	41.300	41.800	41.150	41.400	38.647	329,280
2023-07-12	41.950	41.950	41.320	41.320	38.572	234,243
2023-07-11	41.760	42.270	41.760	41.950	39.160	225,502
2023-07-10	41.480	42.300	41.310	41.960	39.169	453,991
2023-07-07	42.300	42.300	41.150	41.150	38.413	574,825
2023-07-06	42.880	42.890	42.100	42.340	39.524	424,781
2023-07-05	43.280	43.300	42.770	42.820	39.972	441,540
2023-07-04	43.120	43.470	43.020	43.320	40.439	353,820
2023-07-03	43.620	43.970	42.890	43.020	40.159	620,485
2023-06-30	44.200	44.200	43.520	43.610	40.710	749,418
2023-06-29	46.500	46.830	43.310	44.160	41.223	1,186,073
2023-06-28	69.790	71.280	68.660	70.560	42.381	1,453,291
2023-06-27	68.220	69.670	67.220	69.540	41.768	1,311,720
2023-06-26	68.490	69.880	67.040	67.710	40.669	925,087
2023-06-21	66.580	70.840	66.580	68.250	40.993	1,667,449
2023-06-20	66.400	66.400	65.810	66.140	39.726	312,628
2023-06-19	67.110	67.140	66.000	66.400	39.882	406,151
2023-06-16	66.900	67.130	66.180	67.100	40.303	535,133
2023-06-15	66.180	66.420	65.500	66.410	39.888	433,076
2023-06-14	66.660	66.690	66.100	66.330	39.840	247,426
2023-06-13	67.160	67.660	66.520	66.610	40.008	318,305
2023-06-12	66.870	67.610	66.670	67.160	40.338	342,820
2023-06-09	66.370	67.600	66.330	67.200	40.363	633,659
2023-06-08	66.100	66.880	66.020	66.370	39.864	313,647
2023-06-07	66.700	66.970	65.800	66.400	39.882	255,994
2023-06-06	67.500	67.500	65.920	66.140	39.726	499,436
2023-06-05	67.980	68.190	67.200	67.390	40.477	507,285
2023-06-02	68.990	69.000	67.500	67.970	40.825	765,356
2023-06-01	67.000	69.670	65.720	68.430	41.101	1,075,694
2023-05-31	66.790	68.870	66.510	67.450	40.513	708,524
2023-05-30	67.500	67.500	66.250	66.790	40.116	409,843
2023-05-29	67.160	67.860	66.470	66.930	40.200	301,662
2023-05-26	67.380	67.380	66.240	67.000	40.242	409,869
2023-05-25	67.960	68.000	66.380	67.050	40.272	669,755
2023-05-24	68.680	68.680	67.200	67.490	40.537	596,269
2023-05-23	67.850	69.600	67.560	68.790	41.318	1,073,429
2023-05-22	67.220	67.980	67.010	67.700	40.663	380,227
2023-05-19	66.900	68.490	66.520	67.350	40.453	812,261
2023-05-18	66.780	67.570	66.400	66.840	40.146	416,292
2023-05-17	67.160	67.460	66.400	67.390	40.477	339,760
2023-05-16	67.560	67.650	66.900	67.320	40.435	296,536
2023-05-15	66.630	67.680	66.180	67.320	40.435	434,838
2023-05-12	67.450	67.850	66.630	66.780	40.110	467,138
2023-05-11	65.490	67.550	65.490	66.990	40.236	656,598
2023-05-10	65.310	66.310	64.650	65.490	39.335	446,866
2023-05-09	67.600	67.600	64.990	65.540	39.366	762,741
2023-05-08	67.150	67.860	67.030	67.460	40.519	484,659
2023-05-05	68.560	68.900	67.030	67.460	40.519	759,661
2023-05-04	70.750	71.220	68.000	68.950	41.414	1,399,749

← NewerPage 14 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.