Assure Tech Hangzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	37.610	38.040	37.320	37.880	36.154	300,544
2025-01-20	38.000	38.000	37.530	37.740	36.021	229,463
2025-01-17	38.080	38.080	37.410	37.730	36.011	189,528
2025-01-16	37.910	38.170	37.560	37.830	36.107	276,508
2025-01-15	37.290	37.910	36.800	37.910	36.183	468,839
2025-01-14	36.610	37.330	36.430	37.330	35.629	320,117
2025-01-13	36.600	36.920	36.300	36.580	34.913	233,303
2025-01-10	36.250	36.990	35.980	36.830	35.152	652,479
2025-01-09	36.110	36.590	35.870	36.270	34.618	290,634
2025-01-08	35.880	36.310	35.310	36.310	34.656	327,879
2025-01-07	35.860	36.290	35.640	36.200	34.551	267,162
2025-01-06	35.310	36.450	35.230	36.100	34.455	365,774
2025-01-03	36.090	36.470	35.180	35.220	33.615	279,759
2025-01-02	36.970	37.360	35.910	36.090	34.446	440,942
2024-12-31	37.750	38.330	36.840	36.880	35.200	621,723
2024-12-30	37.860	38.180	37.220	37.750	36.030	799,971
2024-12-27	37.370	38.730	37.360	37.820	36.097	942,251
2024-12-26	36.700	38.130	36.700	37.740	36.021	692,370
2024-12-25	37.350	38.360	36.670	36.900	35.219	582,216
2024-12-24	37.950	37.960	37.250	37.570	35.858	635,572
2024-12-23	38.090	38.390	37.630	37.670	35.954	408,631
2024-12-20	38.190	38.730	38.100	38.220	36.479	415,755
2024-12-19	38.520	38.880	37.870	38.180	36.441	660,456
2024-12-18	38.710	39.020	38.400	38.690	36.927	408,382
2024-12-17	39.750	39.990	38.360	38.530	36.775	811,207
2024-12-16	40.230	40.380	39.560	39.750	37.939	363,920
2024-12-13	40.710	40.710	40.080	40.130	38.302	526,967
2024-12-12	40.200	41.210	40.000	40.860	38.998	1,049,085
2024-12-11	39.910	40.730	39.870	40.130	38.302	507,123
2024-12-10	40.980	41.000	39.820	39.910	38.092	543,511
2024-12-09	40.270	40.560	39.810	40.050	38.225	557,837
2024-12-06	39.850	40.300	39.220	40.270	38.435	488,773
2024-12-05	39.570	39.830	39.000	39.630	37.825	492,392
2024-12-04	40.440	40.440	39.310	39.460	37.662	673,014
2024-12-03	40.290	40.580	40.070	40.330	38.493	453,223
2024-12-02	40.050	40.890	40.050	40.410	38.569	697,124
2024-11-29	39.820	40.600	39.500	40.200	38.369	474,114
2024-11-28	40.290	40.490	39.700	39.870	38.054	516,805
2024-11-27	39.580	40.200	39.180	40.200	38.369	639,462
2024-11-26	40.790	41.240	39.600	39.810	37.996	993,797
2024-11-25	40.500	40.800	39.760	40.790	38.932	938,636
2024-11-22	43.000	43.000	39.990	40.160	38.330	1,273,096
2024-11-21	42.000	43.200	41.220	41.650	39.752	1,353,495
2024-11-20	41.530	42.340	40.510	42.290	40.363	1,978,397
2024-11-19	40.300	41.600	39.520	41.550	39.657	2,095,279
2024-11-18	38.240	41.560	38.240	39.970	38.149	2,707,081
2024-11-15	38.640	39.100	37.600	37.760	36.040	836,921
2024-11-14	40.000	40.010	38.580	38.640	36.880	690,762
2024-11-13	40.020	41.030	39.660	40.240	38.407	684,238
2024-11-12	40.970	41.730	40.200	40.500	38.655	1,197,951
2024-11-11	40.300	41.270	40.010	40.970	39.103	1,057,115
2024-11-08	41.260	41.260	40.300	40.520	38.292	729,226
2024-11-07	40.200	40.630	39.850	40.510	38.283	692,764
2024-11-06	39.920	40.620	39.500	40.190	37.980	1,219,317
2024-11-05	38.460	40.170	38.160	39.980	37.782	1,142,355
2024-11-04	38.190	38.580	37.810	38.300	36.194	636,292
2024-11-01	39.120	39.930	38.000	38.120	36.024	1,273,685
2024-10-31	38.720	40.190	38.300	39.610	37.432	1,097,562
2024-10-30	39.400	39.650	37.810	38.700	36.572	1,048,303
2024-10-29	41.050	41.180	39.530	39.700	37.517	1,103,636

← NewerPage 8 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.