Assure Tech Hangzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	36.830	37.250	36.580	37.150	35.458	367,303
2025-04-23	37.360	37.750	36.780	37.050	35.362	387,987
2025-04-22	36.570	37.350	36.570	37.250	35.553	377,076
2025-04-21	35.820	37.120	35.780	36.810	35.133	832,018
2025-04-18	36.450	36.740	35.760	36.100	34.455	261,026
2025-04-17	36.310	36.680	36.240	36.390	34.732	199,894
2025-04-16	37.080	37.090	35.910	36.540	34.875	385,270
2025-04-15	36.890	37.190	36.600	36.980	35.295	325,546
2025-04-14	36.860	37.440	36.640	37.040	35.353	593,046
2025-04-11	36.380	36.900	36.020	36.770	35.095	455,695
2025-04-10	36.960	37.480	34.990	36.180	34.532	867,828
2025-04-09	35.000	35.970	33.550	35.790	34.159	918,817
2025-04-08	34.810	36.340	34.810	35.750	34.121	615,890
2025-04-07	38.700	38.710	33.100	34.780	33.195	1,324,842
2025-04-03	40.910	41.530	40.130	40.570	38.722	474,775
2025-04-02	40.810	41.570	40.500	41.260	39.380	567,739
2025-04-01	39.730	41.480	39.730	40.990	39.123	870,906
2025-03-31	40.490	40.880	39.190	39.660	37.853	928,556
2025-03-28	40.840	42.700	40.510	40.900	39.037	1,423,290
2025-03-27	41.290	41.290	40.340	40.830	38.970	527,628
2025-03-26	40.990	41.390	40.750	41.070	39.199	670,655
2025-03-25	40.640	41.190	40.400	40.850	38.989	961,349
2025-03-24	40.370	40.840	39.720	40.710	38.855	875,003
2025-03-21	40.650	41.160	40.020	40.130	38.302	666,823
2025-03-20	41.280	41.400	40.670	40.980	39.113	711,071
2025-03-19	41.720	41.720	40.500	40.930	39.065	752,070
2025-03-18	40.810	41.520	40.350	41.130	39.256	638,231
2025-03-17	40.280	40.940	40.030	40.560	38.712	431,773
2025-03-14	39.860	40.340	39.480	40.280	38.445	593,449
2025-03-13	40.440	40.510	39.600	39.870	38.054	492,776
2025-03-12	40.220	40.770	39.960	40.450	38.607	608,394
2025-03-11	40.870	40.870	40.110	40.400	38.559	561,359
2025-03-10	40.830	42.000	40.340	41.200	39.323	1,142,242
2025-03-07	41.620	41.870	40.540	40.880	39.018	895,069
2025-03-06	41.980	42.180	41.040	41.640	39.743	1,160,172
2025-03-05	40.310	42.390	39.850	41.340	39.457	2,060,581
2025-03-04	39.840	40.400	39.330	40.090	38.264	826,158
2025-03-03	38.730	40.300	38.560	39.840	38.025	1,206,690
2025-02-28	39.220	39.980	38.400	38.600	36.841	793,172
2025-02-27	37.810	39.600	37.740	39.190	37.405	1,747,056
2025-02-26	37.380	37.860	37.200	37.830	36.107	617,043
2025-02-25	37.680	37.730	37.020	37.260	35.562	401,657
2025-02-24	38.500	38.580	37.610	37.680	35.963	500,561
2025-02-21	38.700	38.930	38.110	38.370	36.622	551,608
2025-02-20	38.170	39.210	38.170	38.730	36.966	515,129
2025-02-19	38.230	38.540	37.890	38.380	36.631	343,926
2025-02-18	38.980	39.070	38.010	38.220	36.479	386,447
2025-02-17	38.710	39.690	38.660	38.980	37.204	480,106
2025-02-14	38.290	38.720	38.160	38.640	36.880	280,130
2025-02-13	38.760	38.850	38.190	38.300	36.555	257,107
2025-02-12	38.570	38.850	38.410	38.670	36.908	263,713
2025-02-11	39.000	39.210	38.540	38.610	36.851	359,981
2025-02-10	38.550	39.240	38.550	39.170	37.385	319,361
2025-02-07	38.650	38.940	38.210	38.740	36.975	420,255
2025-02-06	38.070	38.690	37.780	38.580	36.822	469,818
2025-02-05	38.000	38.240	37.640	38.070	36.336	403,130
2025-01-27	37.830	38.260	37.710	37.880	36.154	239,219
2025-01-24	37.500	37.810	37.310	37.750	36.030	187,786
2025-01-23	37.750	38.170	37.520	37.520	35.811	291,280
2025-01-22	37.840	38.390	37.570	37.680	35.963	265,434

← NewerPage 7 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.