ASR Microelectronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	61.780	66.660	60.100	65.150	65.150	6,126,893
2023-10-27	56.980	61.130	56.980	60.850	60.850	2,873,561
2023-10-26	56.500	57.710	55.850	57.360	57.360	2,206,479
2023-10-25	57.230	58.400	56.690	56.740	56.740	2,120,297
2023-10-24	57.000	57.660	55.680	56.980	56.980	2,483,950
2023-10-23	59.900	59.900	55.550	56.450	56.450	4,069,225
2023-10-20	61.780	66.080	60.380	60.900	60.900	5,434,263
2023-10-19	58.000	61.500	57.880	60.790	60.790	3,330,174
2023-10-18	59.690	59.920	57.800	58.170	58.170	1,701,741
2023-10-17	59.670	59.980	58.880	59.690	59.690	1,595,925
2023-10-16	60.940	60.950	58.900	59.800	59.800	1,758,194
2023-10-13	60.660	61.040	60.150	60.940	60.940	936,815
2023-10-12	61.500	62.080	60.500	60.820	60.820	1,375,483
2023-10-11	62.000	62.680	61.320	61.440	61.440	1,438,830
2023-10-10	61.900	62.900	61.900	61.930	61.930	1,053,848
2023-10-09	62.750	63.280	61.630	62.170	62.170	875,471
2023-09-28	62.800	63.460	62.800	63.030	63.030	1,053,387
2023-09-27	62.710	63.320	62.530	62.800	62.800	825,465
2023-09-26	64.000	64.000	62.630	62.660	62.660	1,107,312
2023-09-25	64.310	64.960	63.500	63.800	63.800	866,501
2023-09-22	63.300	64.850	62.900	64.850	64.850	1,094,287
2023-09-21	63.730	64.280	63.330	63.510	63.510	1,073,848
2023-09-20	63.970	64.630	63.750	63.830	63.830	771,687
2023-09-19	65.400	65.400	63.810	63.980	63.980	1,174,143
2023-09-18	65.810	65.970	64.600	65.070	65.070	1,107,619
2023-09-15	65.230	67.040	64.700	67.040	67.040	2,270,901
2023-09-14	65.860	66.380	65.120	65.180	65.180	839,653
2023-09-13	66.690	67.010	65.450	65.670	65.670	1,072,709
2023-09-12	69.120	69.480	66.500	66.710	66.710	1,330,991
2023-09-11	66.590	69.330	66.590	68.580	68.580	1,400,284
2023-09-08	67.000	67.360	66.570	66.660	66.660	1,120,860
2023-09-07	69.000	69.340	67.210	67.410	67.410	1,781,072
2023-09-06	69.070	69.510	68.300	68.970	68.970	1,410,556
2023-09-05	69.300	70.000	68.880	69.300	69.300	1,328,020
2023-09-04	70.260	70.950	69.010	69.320	69.320	1,868,986
2023-09-01	70.000	70.490	69.200	70.260	70.260	1,158,669
2023-08-31	69.400	70.580	69.180	70.040	70.040	1,786,115
2023-08-30	70.150	71.440	68.910	69.970	69.970	3,174,407
2023-08-29	68.690	71.000	67.280	67.800	67.800	2,960,816
2023-08-28	71.150	71.790	68.500	68.870	68.870	1,827,839
2023-08-25	68.940	69.590	67.450	67.810	67.810	1,014,957
2023-08-24	69.500	70.000	68.880	69.130	69.130	942,356
2023-08-23	70.170	70.920	69.380	69.450	69.450	1,153,166
2023-08-22	70.520	70.980	69.130	70.200	70.200	1,573,212
2023-08-21	71.140	72.080	69.910	69.920	69.920	984,448
2023-08-18	73.580	74.280	71.410	71.600	71.600	1,217,280
2023-08-17	72.000	72.650	71.380	71.990	71.990	911,642
2023-08-16	72.220	72.590	71.100	71.850	71.850	1,105,598
2023-08-15	74.810	75.600	71.510	72.230	72.230	2,037,106
2023-08-14	76.890	77.620	74.800	75.100	75.100	1,319,049
2023-08-11	76.320	77.440	76.190	76.820	76.820	959,563
2023-08-10	75.990	76.690	75.460	76.200	76.200	1,138,592
2023-08-09	75.700	76.350	75.050	75.850	75.850	1,052,676
2023-08-08	76.820	77.090	74.880	76.000	76.000	1,312,544
2023-08-07	77.000	77.450	76.410	76.740	76.740	944,203
2023-08-04	76.850	78.430	76.570	76.660	76.660	1,302,474
2023-08-03	77.150	77.520	76.800	76.800	76.800	1,013,429
2023-08-02	76.280	77.390	76.280	77.060	77.060	1,298,883
2023-08-01	77.020	77.480	76.100	76.280	76.280	1,236,070
2023-07-31	76.620	77.900	76.320	76.960	76.960	1,246,746

← NewerPage 13 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.