Assure Tech Hangzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	40.100	40.580	39.940	40.220	39.152	738,425
2025-07-22	40.710	40.920	39.900	40.210	39.142	989,457
2025-07-21	40.440	41.680	40.100	40.800	39.717	1,241,587
2025-07-18	40.300	40.650	39.810	40.440	39.366	936,455
2025-07-17	41.220	42.010	40.660	40.970	39.103	1,159,064
2025-07-16	41.610	41.920	40.800	41.470	39.581	1,183,927
2025-07-15	40.030	42.870	40.030	41.560	39.667	2,770,050
2025-07-14	39.150	40.550	38.880	40.150	38.321	2,053,258
2025-07-11	39.000	39.240	38.700	39.010	37.233	430,060
2025-07-10	38.880	39.200	38.710	38.950	37.176	422,819
2025-07-09	39.140	39.590	38.860	38.910	37.137	537,957
2025-07-08	38.710	39.590	38.620	39.220	37.433	599,307
2025-07-07	38.780	38.990	38.400	38.740	36.975	377,445
2025-07-04	39.080	39.100	38.700	38.850	37.080	417,900
2025-07-03	38.810	39.260	38.810	38.920	37.147	495,088
2025-07-02	38.800	39.090	38.350	38.980	37.204	508,330
2025-07-01	38.470	38.880	38.220	38.740	36.975	563,495
2025-06-30	37.580	38.450	37.580	38.370	36.622	616,503
2025-06-27	37.560	37.860	37.520	37.690	35.973	354,921
2025-06-26	37.800	37.860	37.500	37.560	35.849	426,965
2025-06-25	37.930	37.990	37.570	37.840	36.116	416,650
2025-06-24	37.300	38.060	37.120	37.810	36.087	450,140
2025-06-23	36.760	37.280	36.610	37.040	35.353	252,999
2025-06-20	37.110	37.540	36.730	36.760	35.085	264,025
2025-06-19	37.480	37.600	36.880	37.050	35.362	289,381
2025-06-18	37.910	37.910	37.350	37.480	35.772	290,394
2025-06-17	37.980	38.600	37.680	37.910	36.183	427,926
2025-06-16	37.720	38.390	37.680	37.900	36.173	288,684
2025-06-13	38.690	38.920	37.700	37.840	36.116	668,902
2025-06-12	38.680	38.970	38.500	38.830	37.061	282,669
2025-06-11	39.180	39.180	38.650	38.770	37.004	366,822
2025-06-10	39.410	39.590	38.500	38.900	37.128	753,685
2025-06-09	37.960	39.970	37.900	39.410	37.615	1,176,254
2025-06-06	38.250	38.270	37.720	37.950	36.221	395,359
2025-06-05	38.070	38.260	37.840	38.040	36.307	445,868
2025-06-04	38.190	38.390	37.740	38.210	36.469	466,536
2025-06-03	37.630	38.150	37.630	38.060	36.326	463,545
2025-05-30	37.210	38.120	37.210	37.730	36.011	597,985
2025-05-29	37.360	37.680	37.090	37.420	35.715	675,286
2025-05-28	38.090	38.220	37.300	37.300	35.601	608,608
2025-05-27	37.540	38.130	37.500	37.900	36.173	402,039
2025-05-26	37.640	37.840	36.800	37.480	35.772	512,722
2025-05-23	37.790	38.170	37.530	37.640	35.925	572,839
2025-05-22	37.490	37.580	37.090	37.110	35.419	409,978
2025-05-21	37.380	37.990	37.380	37.520	35.811	622,834
2025-05-20	36.540	37.770	36.400	37.530	35.820	1,095,775
2025-05-19	36.430	36.600	36.150	36.540	34.875	437,122
2025-05-16	36.270	36.390	36.080	36.340	34.684	377,340
2025-05-15	36.360	36.360	35.850	36.200	34.551	496,211
2025-05-14	36.950	36.950	36.200	36.290	34.637	649,856
2025-05-13	36.610	36.900	36.550	36.780	35.104	590,271
2025-05-12	36.580	36.580	36.200	36.540	34.875	428,378
2025-05-09	36.740	36.900	36.210	36.340	34.684	460,788
2025-05-08	36.720	36.940	36.490	36.930	35.248	560,938
2025-05-07	36.810	37.110	36.430	36.720	35.047	618,677
2025-05-06	36.520	37.160	36.400	36.580	34.913	1,068,207
2025-04-30	36.670	36.980	36.500	36.850	35.171	277,085
2025-04-29	35.780	37.000	35.780	36.900	35.219	360,562
2025-04-28	36.130	36.700	35.960	35.970	34.331	493,692
2025-04-25	37.140	37.180	36.340	36.690	35.018	301,759

← NewerPage 6 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.