Assure Tech Hangzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	38.850	38.860	38.160	38.690	37.663	389,872
2025-10-22	38.710	39.070	38.540	38.850	37.819	502,947
2025-10-21	38.150	38.790	38.050	38.750	37.721	601,970
2025-10-20	38.010	38.240	37.890	38.160	37.147	318,352
2025-10-17	38.290	38.510	37.770	37.890	36.884	464,597
2025-10-16	38.470	38.700	38.290	38.340	37.322	397,311
2025-10-15	38.570	39.040	38.360	38.620	37.595	602,308
2025-10-14	38.510	38.700	38.070	38.410	37.390	467,877
2025-10-13	37.990	38.540	37.530	38.320	37.303	659,226
2025-10-10	38.310	38.740	38.310	38.720	37.692	570,610
2025-10-09	39.000	39.480	38.500	38.740	37.711	1,001,498
2025-09-30	38.590	39.000	38.400	38.910	37.877	570,035
2025-09-29	38.160	39.240	37.540	38.780	37.750	899,879
2025-09-26	38.060	38.330	37.480	38.150	37.137	579,664
2025-09-25	38.200	38.600	37.810	38.160	37.147	468,808
2025-09-24	37.450	38.100	37.340	38.100	37.088	494,151
2025-09-23	37.970	38.220	37.050	37.560	36.563	628,939
2025-09-22	38.800	38.800	37.930	38.160	37.147	544,470
2025-09-19	38.700	39.070	38.330	38.600	37.575	564,890
2025-09-18	39.080	39.300	38.390	38.700	37.673	590,840
2025-09-17	39.160	39.180	38.750	38.890	37.857	724,662
2025-09-16	39.250	39.350	38.890	39.020	37.984	585,814
2025-09-15	39.990	39.990	39.090	39.250	38.208	687,950
2025-09-12	39.860	39.990	39.520	39.520	38.471	530,595
2025-09-11	39.880	39.980	39.170	39.770	38.714	449,130
2025-09-10	39.640	40.150	39.580	39.700	38.646	381,474
2025-09-09	40.220	40.380	39.590	39.730	38.675	476,503
2025-09-08	39.590	40.410	39.560	40.220	39.152	623,755
2025-09-05	39.010	39.650	38.750	39.560	38.510	666,208
2025-09-04	39.260	39.750	38.720	39.000	37.965	629,105
2025-09-03	39.750	40.200	39.060	39.250	38.208	720,984
2025-09-02	40.550	40.550	39.600	39.730	38.675	813,417
2025-09-01	40.050	40.550	40.050	40.460	39.386	726,588
2025-08-29	40.040	40.460	40.000	40.220	39.152	591,093
2025-08-28	40.770	41.200	39.120	39.920	38.860	1,260,443
2025-08-27	41.890	42.390	40.770	40.770	39.688	1,127,927
2025-08-26	42.110	42.470	41.860	41.900	40.788	809,574
2025-08-25	42.150	42.550	41.910	42.400	41.274	914,447
2025-08-22	42.000	42.120	41.430	42.040	40.924	840,212
2025-08-21	42.000	42.480	41.640	41.760	40.651	778,964
2025-08-20	42.400	42.400	41.310	42.050	40.934	1,017,240
2025-08-19	42.900	43.190	42.320	42.560	41.430	864,317
2025-08-18	42.370	43.600	42.260	42.880	41.742	1,359,553
2025-08-15	41.980	42.470	41.810	42.370	41.245	813,008
2025-08-14	42.640	43.140	41.770	42.060	40.943	970,489
2025-08-13	43.100	43.250	42.650	42.840	41.703	1,000,235
2025-08-12	43.180	43.570	42.800	43.100	41.956	1,015,404
2025-08-11	42.500	43.100	42.190	42.930	41.790	992,351
2025-08-08	42.250	43.040	41.520	42.040	40.924	1,144,089
2025-08-07	42.200	43.430	42.180	42.310	41.187	1,319,318
2025-08-06	42.660	43.990	42.100	42.290	41.167	1,228,862
2025-08-05	43.890	44.130	42.470	42.660	41.527	1,334,936
2025-08-04	41.500	43.890	40.760	43.380	42.228	1,730,493
2025-08-01	41.370	42.160	41.010	41.600	40.496	901,383
2025-07-31	41.220	41.810	40.980	41.290	40.194	825,891
2025-07-30	41.890	42.450	41.240	41.600	40.496	812,635
2025-07-29	42.100	42.540	41.040	42.260	41.138	1,106,811
2025-07-28	41.950	42.670	41.500	41.900	40.788	1,234,562
2025-07-25	41.190	42.670	41.170	41.890	40.778	1,698,874
2025-07-24	40.390	41.650	40.090	41.190	40.096	1,292,588

← NewerPage 5 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.