Assure Tech Hangzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	104.00	104.00	100.03	100.82	60.556	3,293,210
2022-11-02	94.500	109.03	93.750	105.58	63.415	6,463,014
2022-11-01	93.680	94.780	90.350	94.530	56.778	1,774,875
2022-10-31	93.000	93.620	90.300	91.850	55.168	1,520,439
2022-10-28	92.000	93.970	89.820	90.240	54.201	1,910,766
2022-10-27	96.000	96.100	92.510	94.570	56.802	1,447,978
2022-10-26	89.450	94.200	89.450	93.780	56.327	1,853,521
2022-10-25	90.380	91.580	87.530	89.380	53.685	1,162,382
2022-10-24	95.850	95.850	90.260	90.690	54.471	1,237,787
2022-10-21	94.230	94.260	91.800	93.010	55.865	1,097,805
2022-10-20	94.360	95.740	93.200	93.470	56.141	1,371,433
2022-10-19	95.750	96.960	93.540	93.710	56.285	1,650,581
2022-10-18	98.820	98.870	94.300	96.310	57.847	2,090,943
2022-10-17	95.730	99.880	93.500	97.800	58.742	3,329,551
2022-10-14	89.500	95.880	88.200	93.850	56.369	3,043,671
2022-10-13	86.500	88.780	86.000	87.790	52.730	1,134,723
2022-10-12	84.950	86.760	83.490	86.500	51.955	1,087,052
2022-10-11	87.000	88.550	83.320	84.880	50.982	1,423,294
2022-10-10	86.460	91.270	86.000	87.800	52.736	2,154,864
2022-09-30	84.720	87.000	84.140	85.380	51.282	1,038,489
2022-09-29	84.380	86.680	84.380	84.980	51.042	1,238,984
2022-09-28	84.730	87.700	83.800	83.800	50.333	1,444,657
2022-09-27	82.000	85.390	81.510	84.730	50.892	1,318,429
2022-09-26	82.660	83.930	81.560	81.820	49.144	729,038
2022-09-23	86.300	86.300	82.090	82.940	49.817	1,079,054
2022-09-22	86.000	87.280	85.380	85.420	51.306	666,106
2022-09-21	89.120	89.120	86.100	86.460	51.931	795,193
2022-09-20	91.940	91.940	87.340	88.380	53.084	873,231
2022-09-19	88.900	90.160	87.270	87.310	52.441	810,103
2022-09-16	90.810	90.990	88.510	88.600	53.216	822,417
2022-09-15	92.770	93.500	89.730	90.200	54.177	1,268,247
2022-09-14	94.500	94.500	91.860	92.740	55.703	1,487,837
2022-09-13	95.800	96.760	95.160	95.870	57.583	719,402
2022-09-09	96.300	98.500	95.710	95.780	57.529	1,112,134
2022-09-08	100.10	100.27	96.000	96.300	57.841	1,947,593
2022-09-07	100.91	101.50	99.670	100.18	60.171	1,080,478
2022-09-06	101.38	101.98	100.10	101.05	60.694	1,179,266
2022-09-05	105.33	105.33	101.01	101.31	60.850	1,504,792
2022-09-02	102.77	106.80	101.95	102.98	61.853	2,110,343
2022-09-01	100.14	103.74	100.14	101.85	61.174	1,688,024
2022-08-31	101.28	103.80	100.00	100.75	60.514	1,679,899
2022-08-30	100.63	104.76	100.50	101.28	60.832	2,341,596
2022-08-29	101.99	107.48	98.870	105.26	63.223	2,235,697
2022-08-26	104.95	108.28	102.30	102.77	61.727	2,357,840
2022-08-25	102.66	105.67	100.12	104.48	62.754	1,219,932
2022-08-24	104.55	104.98	101.66	101.80	61.144	1,233,890
2022-08-23	105.00	106.19	104.05	104.57	62.808	811,976
2022-08-22	107.88	107.88	103.20	105.88	63.595	1,335,789
2022-08-19	104.72	108.48	104.04	106.45	63.937	2,241,040
2022-08-18	103.96	105.91	102.58	104.80	62.946	1,545,005
2022-08-17	104.95	104.95	103.39	104.06	62.502	1,026,996
2022-08-16	105.34	105.50	104.29	104.40	62.706	1,037,919
2022-08-15	106.49	106.78	104.47	104.80	62.946	1,100,055
2022-08-12	106.86	107.47	105.01	106.62	64.039	1,376,692
2022-08-11	106.98	108.24	106.00	106.59	64.021	1,453,733
2022-08-10	105.80	107.85	104.37	105.64	63.451	1,193,435
2022-08-09	105.85	106.22	103.40	106.03	63.685	1,234,542
2022-08-08	107.00	109.38	105.27	106.02	63.679	1,679,882
2022-08-05	106.00	106.00	102.31	105.27	63.229	1,634,168
2022-08-04	102.65	103.27	101.52	102.28	61.433	1,138,261

← NewerPage 17 of 20 · 1,193 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.