ASR Microelectronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	76.180	77.400	76.180	76.670	76.670	1,019,240
2023-07-27	76.980	78.520	76.300	76.670	76.670	1,410,306
2023-07-26	76.900	77.420	76.300	76.610	76.610	862,708
2023-07-25	77.900	77.900	76.420	76.430	76.430	1,344,229
2023-07-24	77.900	77.900	76.520	76.760	76.760	817,315
2023-07-21	77.310	77.810	76.030	76.980	76.980	1,087,274
2023-07-20	80.170	80.170	74.680	77.280	77.280	2,674,790
2023-07-19	80.000	80.600	79.520	79.920	79.920	1,120,327
2023-07-18	79.120	80.350	79.110	80.000	80.000	1,090,622
2023-07-17	77.620	79.320	77.250	79.250	79.250	1,115,413
2023-07-14	78.890	79.270	76.800	77.660	77.660	1,280,431
2023-07-13	77.780	79.590	77.280	78.890	78.890	1,282,813
2023-07-12	77.190	78.840	76.800	77.500	77.500	1,531,597
2023-07-11	76.850	77.890	76.660	77.600	77.600	1,248,314
2023-07-10	76.460	77.250	76.140	76.590	76.590	771,319
2023-07-07	76.340	77.370	75.600	76.500	76.500	1,440,064
2023-07-06	75.700	76.950	75.670	75.830	75.830	1,039,147
2023-07-05	75.580	77.320	75.550	76.480	76.480	1,561,323
2023-07-04	76.100	77.400	75.410	75.570	75.570	1,627,697
2023-07-03	75.400	77.300	74.900	76.140	76.140	1,405,357
2023-06-30	75.800	76.350	73.540	75.390	75.390	1,882,805
2023-06-29	75.490	76.940	74.520	75.100	75.100	1,330,945
2023-06-28	75.840	76.490	74.790	75.490	75.490	1,358,872
2023-06-27	76.930	78.780	75.250	75.790	75.790	2,115,544
2023-06-26	75.940	77.880	75.010	76.650	76.650	2,430,903
2023-06-21	78.160	78.480	76.000	76.630	76.630	2,588,556
2023-06-20	79.170	80.030	77.900	78.220	78.220	2,858,613
2023-06-19	80.550	81.180	78.960	79.420	79.420	3,430,237
2023-06-16	82.000	82.580	80.300	80.490	80.490	2,586,998
2023-06-15	83.300	84.480	81.880	82.200	82.200	2,397,032
2023-06-14	86.000	86.010	82.800	83.590	83.590	3,381,514
2023-06-13	84.580	86.500	83.600	84.450	84.450	3,541,679
2023-06-12	82.900	84.980	82.210	84.380	84.380	5,728,412
2023-06-09	81.000	85.100	79.520	82.920	82.920	14,423,683
2023-06-08	80.480	81.980	79.670	81.090	81.090	5,298,898
2023-06-07	77.350	80.100	77.350	79.900	79.900	2,995,193
2023-06-06	80.020	80.560	77.000	77.350	77.350	3,135,027
2023-06-05	78.800	82.250	78.270	80.720	80.720	4,276,189
2023-06-02	78.600	79.500	78.180	78.700	78.700	2,027,233
2023-06-01	80.000	80.000	78.500	79.000	79.000	2,720,240
2023-05-31	76.870	80.300	75.890	79.290	79.290	5,570,184
2023-05-30	75.550	78.200	75.380	76.680	76.680	4,041,566
2023-05-29	72.500	76.800	72.200	75.770	75.770	5,597,797
2023-05-26	71.870	72.170	70.900	71.500	71.500	1,406,086
2023-05-25	72.960	73.980	70.430	71.610	71.610	2,918,319
2023-05-24	72.010	73.000	71.010	72.730	72.730	2,532,471
2023-05-23	70.140	73.770	69.530	72.550	72.550	4,268,989
2023-05-22	71.800	72.200	69.900	70.020	70.020	1,996,059
2023-05-19	67.620	72.000	67.620	71.080	71.080	4,323,198
2023-05-18	68.990	69.590	67.720	68.010	68.010	1,737,901
2023-05-17	68.820	70.000	68.160	68.910	68.910	1,391,289
2023-05-16	68.520	71.300	68.500	69.050	69.050	3,002,874
2023-05-15	69.000	70.250	67.440	69.000	69.000	3,072,077
2023-05-12	66.250	70.820	65.350	70.600	70.600	3,459,861
2023-05-11	65.700	67.160	65.380	65.980	65.980	1,097,919
2023-05-10	64.820	66.130	64.600	65.740	65.740	1,349,384
2023-05-09	66.000	66.860	65.110	65.240	65.240	1,595,493
2023-05-08	64.900	67.190	64.580	66.300	66.300	1,957,730
2023-05-05	66.070	66.380	64.170	64.970	64.970	3,230,518
2023-05-04	66.200	66.780	65.500	66.300	66.300	1,928,642

← NewerPage 14 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.