ASR Microelectronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	63.960	66.660	63.530	66.380	66.380	2,740,473
2023-04-27	66.660	67.330	65.650	65.900	65.900	2,205,299
2023-04-26	67.500	68.800	66.420	66.960	66.960	2,909,320
2023-04-25	70.390	70.800	67.120	67.440	67.440	3,806,586
2023-04-24	71.170	72.570	69.510	70.860	70.860	3,866,826
2023-04-21	74.050	74.390	71.390	71.460	71.460	4,118,803
2023-04-20	73.950	75.820	73.510	74.600	74.600	3,751,580
2023-04-19	73.990	75.130	73.130	74.260	74.260	2,766,120
2023-04-18	73.760	74.690	71.380	73.790	73.790	5,109,720
2023-04-17	77.550	77.550	73.760	74.010	74.010	5,313,252
2023-04-14	77.010	77.790	74.800	77.550	77.550	4,362,339
2023-04-13	78.800	79.510	75.930	76.300	76.300	5,220,643
2023-04-12	77.190	82.000	76.500	79.510	79.510	5,278,620
2023-04-11	81.960	87.000	77.300	78.000	78.000	8,195,124
2023-04-10	80.860	84.180	79.100	80.350	80.350	7,635,053
2023-04-07	81.940	83.220	79.180	81.200	81.200	7,451,966
2023-04-06	79.000	84.950	79.000	81.950	81.950	10,055,069
2023-04-04	79.030	82.000	77.480	78.420	78.420	7,454,288
2023-04-03	75.650	80.500	75.430	79.240	79.240	8,001,741
2023-03-31	76.000	77.280	72.910	76.310	76.310	5,932,222
2023-03-30	79.670	79.950	75.270	75.970	75.970	5,430,896
2023-03-29	81.800	82.800	77.770	78.950	78.950	6,914,868
2023-03-28	84.500	84.960	77.800	79.730	79.730	10,267,026
2023-03-27	80.000	85.800	80.000	83.110	83.110	14,105,284
2023-03-24	71.980	79.380	71.000	77.500	77.500	14,195,784
2023-03-23	68.300	71.880	68.250	71.830	71.830	6,863,029
2023-03-22	68.610	68.870	67.810	68.690	68.690	2,077,615
2023-03-21	67.950	68.660	67.000	68.550	68.550	3,040,655
2023-03-20	67.000	69.600	66.500	68.030	68.030	3,930,003
2023-03-17	66.010	67.290	66.010	66.800	66.800	2,161,327
2023-03-16	65.480	66.770	64.810	66.000	66.000	2,156,319
2023-03-15	65.990	67.500	65.990	66.250	66.250	1,903,014
2023-03-14	66.860	66.970	65.500	65.900	65.900	1,905,530
2023-03-13	65.300	67.390	64.760	66.860	66.860	2,831,716
2023-03-10	65.030	66.880	64.850	65.630	65.630	3,152,689
2023-03-09	65.630	66.160	64.610	65.820	65.820	2,213,213
2023-03-08	65.100	65.960	64.640	65.180	65.180	2,376,975
2023-03-07	67.600	68.160	65.030	65.070	65.070	3,391,447
2023-03-06	68.000	69.700	67.420	67.690	67.690	2,890,554
2023-03-03	67.500	69.660	67.410	68.460	68.460	3,508,867
2023-03-02	68.000	69.860	67.020	67.370	67.370	3,627,655
2023-03-01	66.900	68.760	66.500	67.400	67.400	4,109,637
2023-02-28	65.990	67.580	65.610	66.960	66.960	3,516,943
2023-02-27	64.180	66.780	64.160	66.110	66.110	4,851,873
2023-02-24	65.000	65.770	64.500	65.010	65.010	2,830,857
2023-02-23	63.620	65.150	63.610	64.950	64.950	2,616,951
2023-02-22	63.050	64.760	62.980	63.920	63.920	2,723,263
2023-02-21	64.950	65.590	63.150	63.650	63.650	4,131,531
2023-02-20	65.010	65.460	64.380	64.780	64.780	3,625,338
2023-02-17	66.400	66.400	64.340	64.580	64.580	3,923,653
2023-02-16	67.790	69.040	65.300	66.160	66.160	7,909,232
2023-02-15	64.100	70.520	63.200	68.380	68.380	13,591,246
2023-02-14	61.460	62.090	60.380	60.670	60.670	2,773,873
2023-02-13	61.300	62.180	60.670	61.430	61.430	2,972,981
2023-02-10	61.600	62.990	60.850	61.310	61.310	3,912,330
2023-02-09	58.690	62.110	58.540	61.520	61.520	6,207,622
2023-02-08	59.870	60.350	58.530	58.560	58.560	2,887,584
2023-02-07	59.600	60.480	59.120	60.230	60.230	3,331,615
2023-02-06	58.580	60.300	58.360	59.610	59.610	3,927,193
2023-02-03	59.120	59.630	58.070	58.920	58.920	3,110,759

← NewerPage 15 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.