ASR Microelectronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	67.180	68.670	67.020	67.900	67.900	421,293
2022-11-01	67.000	67.600	66.350	67.200	67.200	375,278
2022-10-31	65.180	67.830	65.170	67.210	67.210	324,330
2022-10-28	67.170	67.740	65.950	65.990	65.990	444,310
2022-10-27	67.000	68.280	66.560	67.900	67.900	405,793
2022-10-26	65.440	67.280	64.370	67.070	67.070	422,748
2022-10-25	64.640	65.990	62.880	65.790	65.790	278,356
2022-10-24	66.580	66.980	64.600	65.450	65.450	478,027
2022-10-21	65.550	66.250	64.300	65.900	65.900	407,207
2022-10-20	63.710	66.300	63.310	65.350	65.350	373,720
2022-10-19	65.160	65.360	63.900	64.000	64.000	204,731
2022-10-18	64.900	65.280	64.000	64.850	64.850	327,994
2022-10-17	62.480	64.730	62.060	64.460	64.460	391,558
2022-10-14	61.990	63.070	61.520	62.440	62.440	421,252
2022-10-13	60.940	62.380	60.080	61.450	61.450	364,001
2022-10-12	59.750	61.400	58.300	60.940	60.940	493,306
2022-10-11	62.310	63.250	59.250	59.930	59.930	598,363
2022-10-10	64.200	64.200	62.200	62.520	62.520	252,180
2022-09-30	64.540	65.610	63.230	63.540	63.540	269,962
2022-09-29	65.550	66.020	64.490	64.540	64.540	180,902
2022-09-28	66.080	66.560	64.530	64.750	64.750	216,569
2022-09-27	65.500	66.470	65.180	66.000	66.000	332,041
2022-09-26	67.390	68.000	65.300	65.500	65.500	357,280
2022-09-23	69.380	69.910	67.560	67.650	67.650	386,014
2022-09-22	68.150	69.600	68.150	69.400	69.400	218,284
2022-09-21	68.860	69.320	67.720	68.960	68.960	241,917
2022-09-20	69.350	69.930	68.480	68.860	68.860	363,879
2022-09-19	70.560	71.440	69.250	69.250	69.250	312,233
2022-09-16	71.800	73.030	70.480	70.500	70.500	421,796
2022-09-15	73.520	74.840	72.000	72.230	72.230	572,615
2022-09-14	71.930	74.580	71.710	73.810	73.810	566,912
2022-09-13	74.000	74.350	72.710	72.710	72.710	453,866
2022-09-09	78.490	78.490	73.030	73.230	73.230	1,670,285
2022-09-08	78.410	78.600	76.200	76.440	76.440	1,053,330
2022-09-07	78.630	80.100	77.630	78.990	78.990	987,891
2022-09-06	77.710	78.300	76.730	77.710	77.710	606,018
2022-09-05	77.580	78.500	76.020	77.810	77.810	741,968
2022-09-02	76.060	78.770	75.080	77.520	77.520	918,080
2022-09-01	75.330	77.770	75.010	76.070	76.070	656,210
2022-08-31	75.310	76.980	74.310	75.300	75.300	922,213
2022-08-30	73.600	76.270	73.140	75.510	75.510	1,230,754
2022-08-29	65.000	76.000	65.000	74.420	74.420	1,612,411
2022-08-26	70.380	71.240	69.420	70.880	70.880	555,413
2022-08-25	71.000	71.000	69.720	70.330	70.330	463,218
2022-08-24	72.210	72.980	70.100	70.400	70.400	754,538
2022-08-23	72.950	73.950	72.120	72.650	72.650	524,498
2022-08-22	72.820	73.730	71.810	72.950	72.950	421,470
2022-08-19	74.030	75.470	72.750	72.960	72.960	586,051
2022-08-18	73.260	75.130	72.800	74.380	74.380	643,994
2022-08-17	72.600	73.470	71.780	73.260	73.260	617,752
2022-08-16	73.500	74.140	72.220	72.350	72.350	724,179
2022-08-15	73.290	74.760	72.890	73.600	73.600	510,789
2022-08-12	75.520	76.110	73.790	73.790	73.790	963,607
2022-08-11	75.530	77.000	75.130	76.010	76.010	976,266
2022-08-10	76.000	77.490	74.920	74.990	74.990	1,187,069
2022-08-09	78.180	78.180	75.500	76.530	76.530	1,401,857
2022-08-08	76.540	79.230	75.110	78.950	78.950	2,516,331
2022-08-05	71.500	76.340	70.880	75.970	75.970	2,278,247
2022-08-04	70.850	72.400	70.120	71.080	71.080	823,332
2022-08-03	69.810	72.470	69.590	70.120	70.120	1,443,388

← NewerPage 17 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.