Assure Tech Hangzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	38.530	38.930	38.000	38.180	37.166	485,467
2026-04-20	38.330	39.030	38.330	38.870	37.838	392,614
2026-04-17	38.800	39.120	38.270	38.510	37.488	519,903
2026-04-16	39.200	39.200	38.690	38.880	37.848	272,806
2026-04-15	39.250	39.300	38.840	39.010	37.974	514,225
2026-04-14	38.920	39.260	38.500	39.120	38.081	344,390
2026-04-13	38.680	38.960	38.500	38.730	37.702	276,734
2026-04-10	38.820	39.100	38.540	38.700	37.673	454,918
2026-04-09	39.230	39.240	38.610	38.620	37.595	490,991
2026-04-08	38.490	39.210	38.480	39.150	38.111	650,444
2026-04-07	37.650	38.480	37.590	38.160	37.147	408,096
2026-04-03	38.240	38.750	37.510	37.710	36.709	498,694
2026-04-02	39.010	39.370	38.250	38.250	37.234	617,042
2026-04-01	37.810	39.350	37.610	39.240	38.198	1,267,736
2026-03-31	36.970	37.860	36.860	37.230	36.242	608,285
2026-03-30	36.890	37.010	36.390	36.950	35.969	850,221
2026-03-27	36.430	37.150	36.390	37.040	36.057	602,620
2026-03-26	37.120	37.200	36.550	36.620	35.648	394,935
2026-03-25	37.100	37.290	37.030	37.070	36.086	305,384
2026-03-24	37.000	37.150	36.500	37.030	36.047	559,738
2026-03-23	37.670	37.860	36.320	36.500	35.531	913,898
2026-03-20	38.780	38.780	37.810	37.900	36.894	511,374
2026-03-19	39.330	39.390	38.330	38.480	37.458	363,762
2026-03-18	39.210	39.450	38.820	39.330	38.286	265,316
2026-03-17	39.650	39.650	39.000	39.210	38.169	317,725
2026-03-16	39.550	39.590	39.120	39.500	38.451	317,138
2026-03-13	39.610	39.780	39.330	39.480	38.432	291,682
2026-03-12	39.960	39.990	39.370	39.630	38.578	601,504
2026-03-11	39.600	40.440	39.400	39.840	38.782	676,525
2026-03-10	39.700	39.700	39.250	39.590	38.539	469,280
2026-03-09	39.000	39.890	38.550	39.350	38.305	922,618
2026-03-06	38.310	39.180	38.200	39.160	38.120	620,352
2026-03-05	38.080	38.750	38.010	38.160	37.147	378,821
2026-03-04	38.410	38.870	37.980	38.000	36.991	633,296
2026-03-03	38.870	39.050	38.510	38.780	37.750	485,067
2026-03-02	39.880	39.880	38.790	38.880	37.848	590,938
2026-02-27	39.880	39.880	39.510	39.720	38.665	341,083
2026-02-26	39.700	40.030	39.590	39.790	38.734	627,381
2026-02-25	39.230	39.700	39.230	39.690	38.636	413,883
2026-02-24	39.050	39.810	39.050	39.390	38.344	802,162
2026-02-13	39.400	39.580	39.200	39.270	38.227	315,116
2026-02-12	39.410	39.510	39.170	39.360	38.315	367,855
2026-02-11	39.750	39.800	39.530	39.550	38.500	380,198
2026-02-10	39.840	39.880	39.530	39.680	38.626	382,264
2026-02-09	39.800	39.850	39.530	39.830	38.772	504,273
2026-02-06	39.910	39.990	39.550	39.580	38.529	799,711
2026-02-05	39.980	40.060	39.720	39.810	38.753	376,930
2026-02-04	40.000	40.000	39.610	39.970	38.909	528,868
2026-02-03	39.590	39.980	39.300	39.900	38.841	566,978
2026-02-02	40.050	40.290	39.180	39.210	38.169	812,275
2026-01-30	40.290	40.710	39.500	40.240	39.172	776,248
2026-01-29	41.510	41.620	40.140	40.470	39.396	1,370,143
2026-01-28	42.890	43.420	41.410	41.580	40.476	2,066,084
2026-01-27	41.980	43.380	40.300	43.180	42.034	3,515,389
2026-01-26	40.890	43.650	40.860	42.840	41.703	3,715,969
2026-01-23	41.100	41.100	40.700	40.800	39.717	604,171
2026-01-22	41.230	41.450	40.770	40.860	39.775	823,047
2026-01-21	40.370	41.060	40.120	41.050	39.960	1,099,714
2026-01-20	40.810	40.910	40.000	40.370	39.298	630,021
2026-01-19	40.190	41.450	40.190	40.660	39.580	881,277

← NewerPage 3 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.