Assure Tech Hangzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	29.760	29.760	28.300	28.630	28.630	837,751
2026-07-17	30.330	30.700	29.010	29.060	29.060	993,069
2026-07-16	29.460	30.730	28.620	30.590	30.590	1,417,338
2026-07-15	28.010	29.630	27.990	29.450	29.450	1,215,005
2026-07-14	28.020	28.600	27.600	28.290	28.290	876,525
2026-07-13	29.000	29.060	28.020	28.070	28.070	1,002,146
2026-07-10	28.670	29.660	28.100	29.000	29.000	1,537,355
2026-07-09	29.300	29.980	28.450	28.830	28.830	636,972
2026-07-08	30.050	30.310	29.600	30.130	29.330	491,146
2026-07-07	31.100	31.100	29.920	30.050	29.252	545,177
2026-07-06	31.110	31.450	30.730	30.920	30.099	634,413
2026-07-03	30.370	31.250	30.370	31.110	30.284	711,392
2026-07-02	30.380	30.890	30.010	30.370	29.564	695,281
2026-07-01	29.760	30.580	29.310	30.380	29.573	661,147
2026-06-30	30.760	30.840	29.300	29.760	28.970	729,373
2026-06-29	30.500	31.490	29.050	30.830	30.011	706,615
2026-06-26	29.990	30.740	29.550	30.450	29.642	947,726
2026-06-25	29.760	30.580	29.030	30.290	29.486	755,016
2026-06-24	30.860	30.880	29.290	30.100	29.301	721,501
2026-06-23	29.630	30.840	29.600	30.540	29.729	656,254
2026-06-22	30.160	30.160	28.880	29.820	29.028	867,704
2026-06-18	30.740	31.470	30.000	30.160	29.359	824,609
2026-06-17	31.100	31.100	30.310	30.900	30.080	572,589
2026-06-16	30.710	31.360	30.710	31.180	30.352	409,190
2026-06-15	31.400	32.280	30.680	31.050	30.226	825,929
2026-06-12	31.570	32.120	31.370	31.500	30.664	584,511
2026-06-11	31.280	31.970	30.310	31.570	30.732	679,008
2026-06-10	31.530	31.880	31.150	31.550	30.712	365,051
2026-06-09	31.940	32.030	31.130	31.530	30.693	904,893
2026-06-08	32.890	33.030	31.760	31.780	30.936	345,633
2026-06-05	32.660	33.100	32.150	32.900	32.027	281,401
2026-06-04	33.390	33.390	32.240	32.300	31.442	484,448
2026-06-03	33.420	33.930	32.620	33.250	32.367	322,918
2026-06-02	34.980	34.980	33.220	33.500	32.611	471,799
2026-06-01	34.240	35.140	33.960	34.750	33.827	299,894
2026-05-29	34.730	34.820	34.130	34.240	33.331	317,086
2026-05-28	35.760	35.760	34.610	34.730	33.808	522,172
2026-05-27	36.350	36.400	35.240	35.760	34.811	344,012
2026-05-26	36.000	36.450	35.100	36.300	35.336	484,952
2026-05-25	36.200	36.690	35.620	36.150	35.190	324,092
2026-05-22	35.820	36.350	35.380	36.270	35.307	259,786
2026-05-21	36.500	36.680	35.800	35.820	34.869	379,409
2026-05-20	36.800	36.950	36.420	36.460	35.492	255,080
2026-05-19	36.030	36.980	35.860	36.770	35.794	449,983
2026-05-18	36.410	36.690	35.770	36.090	35.132	720,022
2026-05-15	37.430	37.510	36.200	36.460	35.492	633,159
2026-05-14	37.900	37.900	37.440	37.480	36.485	355,231
2026-05-13	37.520	37.950	37.250	37.800	36.796	563,614
2026-05-12	38.220	38.430	37.380	37.480	36.485	574,807
2026-05-11	37.300	38.580	37.130	38.350	37.332	1,059,510
2026-05-08	37.010	37.750	37.010	37.300	36.310	523,556
2026-05-07	36.990	37.200	36.880	36.960	35.979	490,874
2026-05-06	37.710	37.710	36.980	36.990	36.008	583,370
2026-04-30	37.210	37.700	36.000	37.420	36.426	743,858
2026-04-29	37.200	37.820	37.170	37.580	36.582	445,952
2026-04-28	37.270	37.690	37.230	37.400	36.407	508,127
2026-04-27	37.700	37.700	37.280	37.420	36.426	378,749
2026-04-24	37.570	37.780	37.450	37.700	36.699	512,189
2026-04-23	38.090	38.210	37.590	37.780	36.777	457,373
2026-04-22	38.030	38.320	37.730	38.200	37.186	730,006

← NewerPage 2 of 20 · 1,191 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.