ASR Microelectronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	70.570	70.580	67.970	69.590	69.590	926,703
2022-08-01	69.590	71.170	68.560	71.000	71.000	688,439
2022-07-29	71.000	71.400	69.670	69.900	69.900	674,613
2022-07-28	69.400	71.320	69.400	70.850	70.850	992,403
2022-07-27	68.220	69.760	67.600	69.400	69.400	955,119
2022-07-26	67.290	68.360	67.000	67.960	67.960	464,582
2022-07-25	68.400	68.530	67.230	67.280	67.280	416,428
2022-07-22	68.190	69.560	67.360	68.400	68.400	882,751
2022-07-21	66.590	69.250	66.040	68.180	68.180	1,151,873
2022-07-20	66.450	67.190	65.660	66.610	66.610	534,563
2022-07-19	65.140	66.180	64.710	65.990	65.990	598,147
2022-07-18	65.530	66.290	63.700	64.960	64.960	814,851
2022-07-15	64.420	66.800	64.030	65.300	65.300	1,083,153
2022-07-14	64.070	65.350	62.770	65.140	65.140	1,260,539
2022-07-13	66.020	66.340	64.220	64.460	64.460	768,359
2022-07-12	66.360	67.210	65.880	66.020	66.020	499,344
2022-07-11	68.150	68.220	66.560	66.820	66.820	470,944
2022-07-08	67.840	68.800	67.590	67.600	67.600	455,705
2022-07-07	69.500	69.500	67.260	67.580	67.580	484,981
2022-07-06	66.000	70.480	66.000	68.310	68.310	1,235,867
2022-07-05	67.230	68.150	65.960	66.370	66.370	715,042
2022-07-04	68.110	68.110	66.840	67.230	67.230	711,263
2022-07-01	69.550	69.950	68.220	68.310	68.310	617,277
2022-06-30	69.520	70.500	69.000	69.550	69.550	717,846
2022-06-29	70.560	71.780	69.350	69.500	69.500	1,016,527
2022-06-28	69.510	70.650	68.500	70.580	70.580	752,449
2022-06-27	69.010	70.430	69.000	69.510	69.510	566,827
2022-06-24	68.420	70.360	68.400	69.470	69.470	740,012
2022-06-23	67.050	68.450	67.050	68.390	68.390	517,582
2022-06-22	68.510	69.330	67.300	67.400	67.400	557,127
2022-06-21	69.010	69.690	68.170	68.820	68.820	461,161
2022-06-20	68.870	70.650	68.870	69.640	69.640	635,835
2022-06-17	68.980	69.580	67.580	68.880	68.880	575,110
2022-06-16	69.330	70.340	69.010	69.410	69.410	600,373
2022-06-15	69.070	70.350	68.780	68.920	68.920	626,672
2022-06-14	69.700	69.700	67.000	69.000	69.000	775,179
2022-06-13	69.180	70.500	69.180	69.710	69.710	515,234
2022-06-10	69.130	70.530	68.920	69.900	69.900	570,781
2022-06-09	72.010	72.280	68.800	69.100	69.100	1,242,013
2022-06-08	72.810	75.590	71.500	72.320	72.320	1,309,649
2022-06-07	73.900	73.940	72.500	72.810	72.810	1,042,287
2022-06-06	71.900	74.500	71.050	73.980	73.980	1,546,738
2022-06-02	68.090	71.550	67.500	71.180	71.180	1,608,396
2022-06-01	65.010	70.090	64.840	67.930	67.930	1,346,033
2022-05-31	63.100	65.160	62.530	65.010	65.010	627,400
2022-05-30	62.500	63.430	62.050	63.090	63.090	344,859
2022-05-27	63.400	63.850	62.120	62.370	62.370	309,491
2022-05-26	63.200	64.200	62.010	62.720	62.720	319,130
2022-05-25	63.000	63.870	62.390	63.200	63.200	298,323
2022-05-24	66.360	66.360	63.000	63.010	63.010	656,420
2022-05-23	66.010	66.480	65.620	66.360	66.360	325,689
2022-05-20	65.700	66.500	65.610	66.010	66.010	361,496
2022-05-19	64.960	66.320	64.370	66.020	66.020	489,168
2022-05-18	65.210	66.240	64.590	65.500	65.500	634,879
2022-05-17	63.810	65.250	63.810	65.000	65.000	547,707
2022-05-16	64.990	65.500	63.750	64.020	64.020	322,692
2022-05-13	64.440	64.860	63.800	64.170	64.170	323,288
2022-05-12	64.180	64.950	63.680	64.450	64.450	452,162
2022-05-11	63.650	66.390	63.110	64.320	64.320	912,850
2022-05-10	61.980	63.740	61.180	63.190	63.190	451,766

← NewerPage 18 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.