ASR Microelectronics Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 36.470 | 38.350 | 36.370 | 38.280 | 38.280 | 3,228,915 |
| 2024-04-25 | 36.300 | 37.260 | 35.900 | 36.470 | 36.470 | 2,430,676 |
| 2024-04-24 | 36.580 | 36.760 | 36.030 | 36.400 | 36.400 | 2,442,726 |
| 2024-04-23 | 36.210 | 37.160 | 36.210 | 36.510 | 36.510 | 2,452,973 |
| 2024-04-22 | 35.860 | 37.140 | 35.470 | 36.590 | 36.590 | 2,417,616 |
| 2024-04-19 | 37.100 | 37.300 | 36.300 | 36.420 | 36.420 | 2,123,662 |
| 2024-04-18 | 37.370 | 38.150 | 36.410 | 37.300 | 37.300 | 2,963,977 |
| 2024-04-17 | 35.730 | 37.540 | 35.620 | 37.450 | 37.450 | 3,131,170 |
| 2024-04-16 | 37.170 | 37.480 | 35.310 | 35.480 | 35.480 | 3,502,121 |
| 2024-04-15 | 37.650 | 38.240 | 36.500 | 37.270 | 37.270 | 2,916,829 |
| 2024-04-12 | 37.790 | 38.360 | 37.220 | 37.640 | 37.640 | 2,157,849 |
| 2024-04-11 | 37.730 | 38.300 | 37.380 | 37.560 | 37.560 | 2,497,968 |
| 2024-04-10 | 39.200 | 39.300 | 37.750 | 38.010 | 38.010 | 2,857,727 |
| 2024-04-09 | 37.260 | 39.170 | 37.260 | 39.160 | 39.160 | 3,310,996 |
| 2024-04-08 | 38.590 | 38.890 | 37.380 | 37.390 | 37.390 | 3,318,291 |
| 2024-04-03 | 39.370 | 39.730 | 38.570 | 38.800 | 38.800 | 3,110,462 |
| 2024-04-02 | 40.450 | 40.630 | 39.330 | 39.500 | 39.500 | 3,276,269 |
| 2024-04-01 | 40.800 | 41.600 | 40.160 | 40.450 | 40.450 | 4,543,135 |
| 2024-03-29 | 39.980 | 41.150 | 39.040 | 41.150 | 41.150 | 1,786,545 |
| 2024-03-28 | 39.990 | 40.990 | 39.460 | 39.980 | 39.980 | 3,070,107 |
| 2024-03-27 | 41.260 | 41.260 | 39.800 | 40.160 | 40.160 | 3,172,064 |
| 2024-03-26 | 42.140 | 42.610 | 40.890 | 41.250 | 41.250 | 2,468,445 |
| 2024-03-25 | 44.390 | 44.500 | 42.300 | 42.300 | 42.300 | 3,890,536 |
| 2024-03-22 | 46.100 | 46.560 | 44.760 | 44.760 | 44.760 | 2,340,380 |
| 2024-03-21 | 47.290 | 47.770 | 45.630 | 46.380 | 46.380 | 2,853,411 |
| 2024-03-20 | 47.890 | 48.200 | 46.810 | 47.110 | 47.110 | 2,559,908 |
| 2024-03-19 | 48.490 | 49.050 | 47.890 | 47.890 | 47.890 | 1,933,356 |
| 2024-03-18 | 48.780 | 49.230 | 48.100 | 48.750 | 48.750 | 2,054,296 |
| 2024-03-15 | 48.100 | 48.880 | 47.510 | 48.260 | 48.260 | 2,228,663 |
| 2024-03-14 | 48.880 | 49.260 | 47.600 | 48.050 | 48.050 | 1,720,591 |
| 2024-03-13 | 49.200 | 49.850 | 48.860 | 48.990 | 48.990 | 1,587,010 |
| 2024-03-12 | 49.210 | 50.300 | 48.840 | 49.170 | 49.170 | 1,945,172 |
| 2024-03-11 | 48.230 | 49.490 | 47.740 | 49.280 | 49.280 | 2,337,689 |
| 2024-03-08 | 47.800 | 48.880 | 47.450 | 48.520 | 48.520 | 1,556,306 |
| 2024-03-07 | 49.380 | 50.000 | 47.710 | 47.800 | 47.800 | 2,323,945 |
| 2024-03-06 | 49.550 | 50.190 | 48.600 | 49.220 | 49.220 | 1,856,035 |
| 2024-03-05 | 49.990 | 50.760 | 49.300 | 49.550 | 49.550 | 3,045,256 |
| 2024-03-04 | 51.160 | 51.480 | 49.500 | 50.050 | 50.050 | 2,764,016 |
| 2024-03-01 | 51.500 | 51.860 | 50.300 | 50.800 | 50.800 | 2,491,328 |
| 2024-02-29 | 49.000 | 51.350 | 48.900 | 51.240 | 51.240 | 3,670,191 |
| 2024-02-28 | 52.740 | 54.200 | 49.400 | 49.410 | 49.410 | 4,135,831 |
| 2024-02-27 | 49.080 | 51.480 | 48.670 | 51.450 | 51.450 | 2,939,262 |
| 2024-02-26 | 49.470 | 50.270 | 48.480 | 49.580 | 49.580 | 2,860,306 |
| 2024-02-23 | 49.010 | 49.640 | 48.000 | 49.620 | 49.620 | 2,313,965 |
| 2024-02-22 | 48.700 | 49.350 | 48.100 | 48.850 | 48.850 | 2,252,251 |
| 2024-02-21 | 47.880 | 50.380 | 47.500 | 48.710 | 48.710 | 2,254,555 |
| 2024-02-20 | 48.560 | 48.990 | 47.360 | 48.250 | 48.250 | 2,155,523 |
| 2024-02-19 | 52.370 | 52.370 | 48.300 | 48.560 | 48.560 | 3,811,026 |
| 2024-02-08 | 49.690 | 56.300 | 49.330 | 51.790 | 51.790 | 4,776,362 |
| 2024-02-07 | 44.190 | 49.100 | 44.000 | 48.980 | 48.980 | 5,276,009 |
| 2024-02-06 | 40.200 | 44.750 | 39.710 | 44.490 | 44.490 | 4,088,596 |
| 2024-02-05 | 44.130 | 44.330 | 38.800 | 41.300 | 41.300 | 4,140,418 |
| 2024-02-02 | 47.320 | 47.450 | 42.690 | 44.000 | 44.000 | 3,613,394 |
| 2024-02-01 | 46.020 | 48.660 | 45.540 | 46.990 | 46.990 | 2,705,550 |
| 2024-01-31 | 48.600 | 49.080 | 45.910 | 46.010 | 46.010 | 3,144,997 |
| 2024-01-30 | 51.000 | 51.540 | 48.100 | 48.490 | 48.490 | 2,563,042 |
| 2024-01-29 | 52.970 | 53.880 | 51.180 | 51.200 | 51.200 | 1,350,308 |
| 2024-01-26 | 54.560 | 55.250 | 52.700 | 52.800 | 52.800 | 1,662,205 |
| 2024-01-25 | 53.600 | 55.650 | 53.010 | 54.720 | 54.720 | 1,708,920 |
| 2024-01-24 | 53.440 | 54.400 | 52.060 | 53.450 | 53.450 | 1,355,246 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.