ASR Microelectronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	52.340	53.780	51.600	53.190	53.190	2,193,505
2024-01-22	55.800	55.800	52.130	52.280	52.280	2,225,846
2024-01-19	55.900	56.890	55.200	55.530	55.530	1,466,968
2024-01-18	56.050	56.420	54.550	55.980	55.980	1,814,559
2024-01-17	58.000	58.050	56.080	56.080	56.080	1,116,438
2024-01-16	58.610	59.450	57.700	58.080	58.080	1,095,165
2024-01-15	57.610	57.610	57.610	57.610	57.610	0
2024-01-12	58.600	58.780	57.020	57.610	57.610	2,811,071
2024-01-11	59.000	59.260	57.910	58.880	58.880	2,073,561
2024-01-10	59.280	60.160	58.660	58.670	58.670	1,829,370
2024-01-09	60.870	61.870	58.880	59.460	59.460	1,946,030
2024-01-08	62.000	62.470	60.380	60.420	60.420	1,754,168
2024-01-05	63.100	64.470	62.060	62.540	62.540	1,618,115
2024-01-04	65.490	65.490	62.600	63.150	63.150	2,047,403
2024-01-03	66.510	66.680	65.000	65.280	65.280	1,406,940
2024-01-02	70.410	70.750	66.500	66.580	66.580	2,041,081
2023-12-29	67.330	70.640	67.330	70.440	70.440	2,070,560
2023-12-28	65.590	67.890	65.220	67.330	67.330	1,632,117
2023-12-27	65.100	66.290	64.400	65.680	65.680	1,602,299
2023-12-26	65.620	66.160	64.900	65.110	65.110	981,574
2023-12-25	67.210	67.650	64.950	65.820	65.820	1,273,592
2023-12-22	68.450	69.580	66.200	67.220	67.220	1,886,871
2023-12-21	67.070	68.730	66.700	68.000	68.000	1,305,108
2023-12-20	68.690	68.690	66.900	67.270	67.270	925,456
2023-12-19	67.980	69.280	67.580	68.050	68.050	1,483,398
2023-12-18	68.900	69.100	66.880	67.990	67.990	1,514,723
2023-12-15	68.060	69.350	67.790	68.900	68.900	1,556,561
2023-12-14	68.280	69.680	67.900	68.060	68.060	1,202,149
2023-12-13	67.900	68.980	67.650	68.280	68.280	1,307,750
2023-12-12	68.030	69.200	67.050	68.190	68.190	1,417,752
2023-12-11	66.230	67.660	65.500	67.600	67.600	2,147,582
2023-12-08	65.630	66.680	64.910	66.680	66.680	3,831,830
2023-12-07	66.280	66.710	64.880	65.650	65.650	2,083,175
2023-12-06	66.670	68.190	65.920	66.480	66.480	1,708,833
2023-12-05	67.000	67.740	65.600	67.200	67.200	1,748,518
2023-12-04	66.250	67.570	65.550	67.280	67.280	1,578,574
2023-12-01	66.970	66.970	65.500	66.200	66.200	1,432,489
2023-11-30	67.570	67.600	66.410	66.970	66.970	1,200,103
2023-11-29	68.820	69.290	67.500	67.590	67.590	1,509,294
2023-11-28	68.140	69.820	67.800	68.790	68.790	1,997,454
2023-11-27	67.000	69.500	67.000	68.100	68.100	3,011,467
2023-11-24	66.490	66.590	65.120	65.640	65.640	1,146,826
2023-11-23	66.600	67.320	65.800	66.770	66.770	1,706,288
2023-11-22	67.160	67.450	66.710	66.800	66.800	1,223,352
2023-11-21	69.400	69.790	67.000	67.000	67.000	1,951,803
2023-11-20	69.800	70.760	68.730	69.400	69.400	1,454,914
2023-11-17	70.000	70.950	69.570	69.770	69.770	931,242
2023-11-16	71.500	72.480	70.500	70.500	70.500	1,401,931
2023-11-15	70.600	72.220	69.500	72.100	72.100	4,042,168
2023-11-14	68.010	70.400	67.880	70.020	70.020	3,153,288
2023-11-13	68.500	68.650	67.000	68.350	68.350	1,355,474
2023-11-10	66.970	68.150	66.000	67.830	67.830	2,346,286
2023-11-09	67.000	68.190	65.940	66.500	66.500	1,725,048
2023-11-08	68.360	68.680	65.290	67.190	67.190	3,600,880
2023-11-07	70.510	70.750	67.910	68.360	68.360	2,632,208
2023-11-06	70.700	72.270	69.880	70.660	70.660	3,691,917
2023-11-03	65.990	69.940	65.600	69.700	69.700	4,386,362
2023-11-02	64.120	67.280	63.790	66.210	66.210	4,109,775
2023-11-01	65.730	65.730	63.780	64.060	64.060	1,701,610
2023-10-31	65.000	66.300	64.660	65.230	65.230	2,647,026

← NewerPage 12 of 20 · 1,152 trading daysOlder →

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.