ASR Microelectronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	57.050	59.860	57.050	58.910	58.910	6,970,939
2023-02-01	56.140	57.270	56.000	56.790	56.790	3,227,802
2023-01-31	56.900	57.060	55.840	55.980	55.980	2,763,670
2023-01-30	56.480	56.940	56.410	56.830	56.830	2,530,760
2023-01-20	56.430	56.600	56.030	56.250	56.250	2,352,851
2023-01-19	55.750	57.080	55.750	56.500	56.500	2,745,145
2023-01-18	55.990	56.330	55.700	56.020	56.020	1,910,121
2023-01-17	56.990	57.550	55.960	56.070	56.070	4,162,612
2023-01-16	59.880	60.990	56.960	57.300	57.300	5,429,754
2023-01-13	61.190	61.700	60.660	60.810	60.810	373,279
2023-01-12	61.560	62.180	60.810	60.910	60.910	346,178
2023-01-11	62.480	62.790	61.580	61.590	61.590	205,991
2023-01-10	62.050	63.080	62.050	62.380	62.380	227,246
2023-01-09	63.380	63.380	62.100	62.300	62.300	340,322
2023-01-06	62.100	63.400	61.380	62.850	62.850	473,874
2023-01-05	61.740	62.150	61.060	62.090	62.090	221,963
2023-01-04	62.290	62.560	61.200	61.620	61.620	249,840
2023-01-03	60.700	62.160	60.430	61.950	61.950	278,974
2022-12-30	61.380	61.870	60.610	60.690	60.690	279,602
2022-12-29	62.010	62.580	61.120	61.230	61.230	351,215
2022-12-28	63.200	63.630	62.060	62.070	62.070	339,205
2022-12-27	64.180	64.670	63.050	63.750	63.750	256,628
2022-12-26	63.360	64.780	63.080	64.180	64.180	181,945
2022-12-23	63.290	63.670	62.990	63.360	63.360	145,802
2022-12-22	64.490	64.790	63.280	63.290	63.290	196,893
2022-12-21	65.960	65.960	64.040	64.490	64.490	197,790
2022-12-20	65.620	66.480	64.910	65.030	65.030	191,026
2022-12-19	67.780	68.580	65.520	65.750	65.750	309,161
2022-12-16	69.440	69.440	67.720	67.760	67.760	302,159
2022-12-15	68.700	69.870	68.300	69.160	69.160	350,672
2022-12-14	70.000	70.620	68.800	69.020	69.020	367,116
2022-12-13	69.230	69.760	68.510	68.560	68.560	223,482
2022-12-12	69.170	69.900	68.250	69.100	69.100	422,799
2022-12-09	69.000	69.300	68.200	68.820	68.820	450,662
2022-12-08	71.300	71.320	68.600	68.870	68.870	411,919
2022-12-07	71.970	71.980	70.220	70.310	70.310	340,175
2022-12-06	70.980	72.300	70.910	71.730	71.730	319,418
2022-12-05	71.000	71.480	70.240	71.150	71.150	317,142
2022-12-02	70.330	70.790	70.090	70.660	70.660	168,304
2022-12-01	70.200	70.880	69.910	70.400	70.400	280,778
2022-11-30	69.750	70.550	69.180	69.870	69.870	149,001
2022-11-29	69.160	70.000	68.360	69.750	69.750	208,645
2022-11-28	68.300	68.970	68.100	68.370	68.370	165,477
2022-11-25	68.760	69.820	68.710	68.850	68.850	209,145
2022-11-24	69.290	69.580	68.600	69.280	69.280	301,691
2022-11-23	68.890	70.000	68.800	69.150	69.150	297,353
2022-11-22	71.000	71.000	68.860	68.890	68.890	269,692
2022-11-21	70.840	71.170	69.800	70.180	70.180	231,479
2022-11-18	72.020	72.880	70.900	71.150	71.150	379,652
2022-11-17	71.300	72.810	71.070	72.570	72.570	380,676
2022-11-16	72.980	72.980	71.400	71.470	71.470	368,606
2022-11-15	69.050	72.650	69.050	72.100	72.100	743,010
2022-11-14	70.600	71.300	68.920	69.790	69.790	435,355
2022-11-11	71.000	71.800	70.310	70.610	70.610	418,482
2022-11-10	70.030	70.900	69.310	69.960	69.960	352,471
2022-11-09	70.080	71.090	69.950	70.500	70.500	281,460
2022-11-08	69.800	71.560	69.020	70.650	70.650	423,720
2022-11-07	70.010	70.700	69.570	69.800	69.800	427,131
2022-11-04	70.450	70.940	69.700	70.330	70.330	493,078
2022-11-03	67.860	70.530	67.500	70.450	70.450	800,064

← NewerPage 16 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.