Assure Tech Hangzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	70.980	72.490	69.520	71.950	43.216	909,090
2023-04-27	75.980	75.980	71.130	71.130	42.723	1,408,166
2023-04-26	74.670	75.960	74.520	75.350	45.258	402,382
2023-04-25	78.580	78.610	74.510	75.020	45.059	920,536
2023-04-24	79.880	80.280	78.110	78.570	47.192	618,660
2023-04-21	78.050	80.590	77.820	78.910	47.396	1,025,939
2023-04-20	78.560	78.920	77.460	77.950	46.819	412,795
2023-04-19	80.480	80.760	78.630	78.720	47.282	698,280
2023-04-18	81.290	81.290	80.310	80.480	48.339	392,477
2023-04-17	81.420	81.430	80.600	80.900	48.591	388,059
2023-04-14	81.200	82.140	80.660	81.420	48.904	651,613
2023-04-13	80.770	81.280	79.560	80.710	48.477	403,323
2023-04-12	80.270	81.400	80.040	80.770	48.513	411,084
2023-04-11	80.960	81.480	79.720	80.270	48.213	511,917
2023-04-10	82.080	82.610	80.340	80.960	48.627	697,125
2023-04-07	78.810	82.980	78.810	82.240	49.396	1,407,252
2023-04-06	78.600	79.330	78.000	78.830	47.348	361,012
2023-04-04	79.680	80.300	78.460	78.680	47.258	677,306
2023-04-03	79.390	79.950	78.800	79.130	47.528	601,559
2023-03-31	78.810	79.760	78.510	79.560	47.786	469,183
2023-03-30	78.060	78.780	77.800	78.200	46.969	296,214
2023-03-29	79.880	79.880	78.000	78.070	46.891	423,616
2023-03-28	81.290	81.290	79.520	79.590	47.804	516,245
2023-03-27	79.680	81.400	79.100	80.600	48.411	667,767
2023-03-24	80.300	80.450	79.230	79.700	47.870	461,557
2023-03-23	80.300	80.350	78.700	79.760	47.906	606,550
2023-03-22	79.390	80.280	78.900	79.990	48.045	579,154
2023-03-21	77.760	79.000	77.760	78.960	47.426	478,735
2023-03-20	80.190	80.440	77.740	77.950	46.819	757,398
2023-03-17	81.500	81.600	80.100	80.110	48.117	731,220
2023-03-16	82.640	82.640	81.000	81.140	48.735	422,157
2023-03-15	81.980	83.490	81.980	82.710	49.678	396,664
2023-03-14	81.780	82.700	81.100	81.980	49.240	446,783
2023-03-13	83.910	84.360	81.620	82.240	49.396	796,574
2023-03-10	84.820	85.150	84.030	84.470	50.735	427,092
2023-03-09	84.460	85.430	83.990	85.000	51.054	557,860
2023-03-08	84.600	84.610	83.800	83.990	50.447	467,812
2023-03-07	84.920	85.990	84.480	84.600	50.814	592,405
2023-03-06	85.570	85.650	84.590	85.200	51.174	436,252
2023-03-03	84.880	85.780	84.580	84.890	50.988	461,225
2023-03-02	85.050	85.600	84.510	84.780	50.922	549,179
2023-03-01	86.050	86.050	84.690	85.410	51.300	459,496
2023-02-28	84.290	85.790	84.220	85.460	51.330	757,198
2023-02-27	85.710	86.230	84.410	84.420	50.705	725,956
2023-02-24	86.600	86.870	85.580	85.860	51.570	582,376
2023-02-23	87.360	87.360	86.130	86.600	52.015	550,848
2023-02-22	86.850	87.540	86.700	86.960	52.231	481,159
2023-02-21	87.800	88.450	87.130	87.400	52.495	557,202
2023-02-20	88.290	89.000	86.000	87.650	52.645	1,000,609
2023-02-17	87.640	89.320	87.350	88.060	52.892	873,537
2023-02-16	90.120	90.640	87.010	87.620	52.627	1,437,227
2023-02-15	91.390	91.710	90.260	90.350	54.267	731,728
2023-02-14	90.360	91.500	89.860	91.390	54.892	1,306,617
2023-02-13	89.850	90.740	89.500	90.080	54.105	729,019
2023-02-10	90.160	90.880	89.020	89.850	53.967	730,987
2023-02-09	89.790	90.400	88.730	90.150	54.147	704,373
2023-02-08	91.130	91.300	89.560	89.700	53.877	998,677
2023-02-07	90.200	92.200	89.990	91.000	54.658	1,108,189
2023-02-06	90.190	91.490	89.710	90.010	54.063	726,244
2023-02-03	92.220	92.220	89.360	90.550	54.387	1,180,669

← NewerPage 15 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.