Assure Tech Hangzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	40.380	40.430	40.020	40.190	39.123	725,835
2026-01-15	40.370	40.650	39.750	40.180	39.113	823,276
2026-01-14	40.620	41.550	40.110	40.530	39.454	1,048,671
2026-01-13	40.490	41.900	40.350	40.620	39.542	1,322,854
2026-01-12	40.090	40.480	40.090	40.470	39.396	769,260
2026-01-09	40.180	40.370	39.760	40.270	39.201	672,918
2026-01-08	40.000	40.560	39.930	40.180	39.113	737,466
2026-01-07	40.200	40.270	39.510	40.150	39.084	731,821
2026-01-06	39.540	40.900	39.540	39.890	38.831	1,122,987
2026-01-05	38.680	39.670	38.680	39.530	38.480	825,783
2025-12-31	38.830	39.150	38.460	38.670	37.643	340,624
2025-12-30	38.580	38.750	38.310	38.520	37.497	251,429
2025-12-29	38.540	38.690	38.390	38.500	37.478	357,373
2025-12-26	38.990	39.010	38.540	38.680	37.653	331,234
2025-12-25	38.530	39.060	38.530	39.000	37.965	274,533
2025-12-24	38.540	38.810	38.430	38.700	37.673	332,484
2025-12-23	38.650	38.700	38.430	38.690	37.663	260,364
2025-12-22	39.280	39.300	38.500	38.690	37.663	587,942
2025-12-19	39.140	39.670	39.060	39.220	38.179	581,767
2025-12-18	38.500	39.340	38.130	39.140	38.101	624,071
2025-12-17	37.580	38.730	37.350	38.500	37.478	615,239
2025-12-16	38.530	38.680	37.350	37.500	36.504	444,671
2025-12-15	38.180	38.570	38.170	38.450	37.429	170,813
2025-12-12	38.400	38.540	38.130	38.380	37.361	338,883
2025-12-11	38.880	38.940	38.400	38.400	37.380	330,587
2025-12-10	38.860	39.080	38.700	38.990	37.955	221,524
2025-12-09	39.360	39.360	38.890	38.920	37.887	254,909
2025-12-08	39.220	39.390	39.050	39.210	38.169	391,621
2025-12-05	39.050	39.370	38.620	39.180	38.140	306,096
2025-12-04	39.430	39.430	38.780	38.980	37.945	370,034
2025-12-03	39.180	39.470	38.920	39.400	38.354	452,666
2025-12-02	39.900	40.000	39.250	39.280	38.237	486,991
2025-12-01	39.910	40.000	39.510	39.850	38.792	447,587
2025-11-28	39.660	40.060	39.210	39.910	38.850	586,581
2025-11-27	39.390	39.730	38.840	39.530	38.480	783,394
2025-11-26	39.810	40.550	39.270	39.280	38.237	983,855
2025-11-25	39.200	40.240	39.150	39.700	38.646	1,084,138
2025-11-24	38.850	39.270	38.660	39.100	38.062	647,345
2025-11-21	40.300	40.700	38.820	38.850	37.819	1,266,712
2025-11-20	40.500	41.190	40.430	40.530	39.454	709,022
2025-11-19	41.720	41.720	40.510	40.850	39.765	1,077,843
2025-11-18	42.140	42.450	41.500	41.720	40.612	698,831
2025-11-17	43.330	43.330	41.850	42.150	41.031	1,299,287
2025-11-14	43.400	44.080	43.300	43.330	42.180	930,878
2025-11-13	44.290	44.680	43.500	43.700	42.540	2,017,164
2025-11-12	42.550	45.000	42.540	44.420	43.241	3,657,759
2025-11-11	40.770	42.880	40.490	42.540	41.411	2,371,727
2025-11-10	40.650	41.170	40.370	40.750	39.668	593,254
2025-11-07	40.660	41.480	40.600	40.650	39.571	793,721
2025-11-06	40.000	41.340	39.810	40.960	39.872	1,350,607
2025-11-05	39.590	40.440	39.270	40.070	39.006	992,076
2025-11-04	39.990	39.990	39.280	39.570	38.519	645,698
2025-11-03	38.620	40.590	38.380	40.010	38.948	1,895,212
2025-10-31	38.490	38.860	37.680	38.630	37.604	979,896
2025-10-30	38.560	39.060	38.550	38.780	37.750	429,973
2025-10-29	38.990	38.990	38.330	38.770	37.741	356,548
2025-10-28	39.170	39.170	38.700	38.850	37.819	379,402
2025-10-27	39.120	39.310	38.920	39.170	38.130	534,063
2025-10-24	38.690	39.300	38.690	39.080	38.042	773,491
2025-10-23	38.850	38.860	38.160	38.690	37.663	389,872

← NewerPage 4 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.