Assure Tech Hangzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	41.020	41.350	40.000	40.860	38.614	1,110,210
2024-10-25	40.000	42.180	38.990	41.110	38.850	2,056,717
2024-10-24	38.150	39.810	38.110	38.980	36.837	1,278,284
2024-10-23	38.550	38.850	37.880	38.300	36.194	1,238,895
2024-10-22	36.880	38.290	36.400	38.100	36.005	1,494,628
2024-10-21	36.800	37.370	36.520	36.730	34.711	1,463,404
2024-10-18	35.770	37.280	35.000	36.560	34.550	1,583,952
2024-10-17	36.010	36.450	35.510	35.510	33.558	479,094
2024-10-16	35.600	36.450	35.310	35.900	33.926	413,454
2024-10-15	36.560	36.920	35.930	35.930	33.955	625,454
2024-10-14	36.050	36.570	35.300	36.570	34.559	808,357
2024-10-11	38.080	38.080	35.620	35.940	33.964	978,043
2024-10-10	38.820	39.810	37.790	38.000	35.911	1,063,848
2024-10-09	41.110	42.110	38.480	38.480	36.364	1,823,199
2024-10-08	46.000	47.000	41.000	43.270	40.891	3,342,252
2024-09-30	39.500	40.600	36.830	39.930	37.735	3,692,531
2024-09-27	36.630	36.660	35.140	36.090	34.106	1,140,076
2024-09-26	33.100	34.880	33.100	34.870	32.953	1,186,993
2024-09-25	34.500	34.600	32.810	32.940	31.129	1,445,801
2024-09-24	31.330	32.770	31.300	32.500	30.713	450,031
2024-09-23	31.410	31.790	31.040	31.230	29.513	333,371
2024-09-20	31.310	31.620	31.150	31.560	29.825	227,819
2024-09-19	31.380	31.530	30.620	31.300	29.579	199,362
2024-09-18	32.180	32.200	30.780	31.000	29.296	312,236
2024-09-13	32.710	32.710	32.010	32.010	30.250	147,446
2024-09-12	32.860	33.100	32.650	32.730	30.931	99,100
2024-09-11	32.650	32.860	32.500	32.660	30.864	121,421
2024-09-10	32.820	32.980	32.460	32.730	30.931	138,892
2024-09-09	32.500	32.870	32.320	32.650	30.855	198,535
2024-09-06	33.290	33.290	32.530	32.530	30.742	260,475
2024-09-05	33.150	33.470	33.150	33.290	31.460	125,103
2024-09-04	32.820	33.320	32.810	33.050	31.233	157,419
2024-09-03	33.050	33.410	32.980	33.140	31.318	177,349
2024-09-02	33.840	34.160	33.100	33.100	31.280	259,795
2024-08-30	33.080	34.340	33.080	33.850	31.989	493,236
2024-08-29	32.620	33.680	32.520	33.480	31.639	306,251
2024-08-28	32.670	32.900	32.310	32.830	31.025	190,957
2024-08-27	32.820	33.160	32.620	32.660	30.864	255,924
2024-08-26	32.710	33.190	32.340	32.820	31.016	274,853
2024-08-23	33.880	33.880	32.660	32.800	30.997	319,151
2024-08-22	33.810	34.800	33.330	33.370	31.535	317,462
2024-08-21	34.240	34.240	33.630	33.910	32.046	475,388
2024-08-20	34.810	35.190	34.030	34.280	32.395	479,137
2024-08-19	36.000	36.100	34.930	35.050	33.123	1,065,943
2024-08-16	34.140	35.780	33.940	35.690	33.728	1,341,494
2024-08-15	34.990	35.600	34.140	34.260	32.376	753,507
2024-08-14	34.770	34.900	33.590	33.800	31.942	535,428
2024-08-13	34.170	35.050	34.170	34.900	32.981	548,713
2024-08-12	34.380	35.080	33.970	34.490	32.594	696,040
2024-08-09	34.450	34.450	33.800	33.900	32.036	320,503
2024-08-08	33.430	34.620	33.400	34.280	32.395	655,191
2024-08-07	33.080	33.580	32.900	33.440	31.601	254,208
2024-08-06	32.840	33.260	32.450	33.200	31.375	528,273
2024-08-05	33.220	33.470	32.410	32.430	30.647	700,185
2024-08-02	33.310	33.830	33.110	33.220	31.394	481,944
2024-08-01	34.000	34.080	33.230	33.470	31.630	710,442
2024-07-31	33.080	33.860	32.900	33.700	31.847	830,596
2024-07-30	33.080	33.330	33.000	33.080	31.261	226,500
2024-07-29	33.580	33.580	32.810	33.080	31.261	273,671
2024-07-26	33.430	33.490	32.900	33.330	31.498	348,524

← NewerPage 9 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.