ASR Microelectronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	61.980	63.020	61.660	62.280	62.280	288,203
2022-05-06	61.650	62.500	60.900	61.660	61.660	334,811
2022-05-05	62.850	63.550	62.020	62.800	62.800	566,987
2022-04-29	61.240	62.970	60.520	62.780	62.780	535,336
2022-04-28	61.480	61.500	59.850	60.330	60.330	459,963
2022-04-27	58.700	61.580	57.890	61.250	61.250	700,725
2022-04-26	60.410	60.980	58.710	58.910	58.910	534,575
2022-04-25	63.300	63.300	59.200	59.610	59.610	764,604
2022-04-22	64.300	64.500	63.010	63.450	63.450	398,742
2022-04-21	66.180	67.490	64.200	64.250	64.250	568,786
2022-04-20	67.350	67.920	66.260	66.500	66.500	439,187
2022-04-19	68.990	69.000	67.080	67.200	67.200	544,925
2022-04-18	68.000	69.980	67.010	69.000	69.000	1,055,910
2022-04-15	64.440	71.120	63.800	68.500	68.500	1,715,544
2022-04-14	64.110	65.280	63.030	65.150	65.150	802,666
2022-04-13	64.280	65.200	63.120	64.020	64.020	485,281
2022-04-12	63.390	64.510	63.000	64.300	64.300	451,282
2022-04-11	66.960	66.960	63.200	63.610	63.610	800,173
2022-04-08	68.050	68.600	66.670	66.750	66.750	512,539
2022-04-07	70.000	70.020	68.100	68.250	68.250	406,212
2022-04-06	69.780	70.350	69.300	69.830	69.830	367,671
2022-04-01	69.620	70.300	69.440	69.930	69.930	366,257
2022-03-31	71.660	71.660	70.000	70.010	70.010	586,200
2022-03-30	70.280	71.770	69.690	71.680	71.680	527,307
2022-03-29	71.810	72.210	69.400	69.900	69.900	592,998
2022-03-28	71.000	72.000	69.800	71.770	71.770	588,321
2022-03-25	72.000	74.680	71.510	71.510	71.510	822,041
2022-03-24	72.800	72.890	71.600	71.700	71.700	532,659
2022-03-23	74.000	74.160	72.920	73.190	73.190	668,612
2022-03-22	74.400	74.400	73.130	73.310	73.310	689,161
2022-03-21	74.100	74.980	73.330	74.690	74.690	885,601
2022-03-18	73.500	74.200	72.800	73.770	73.770	809,843
2022-03-17	71.850	74.360	71.590	73.510	73.510	1,393,009
2022-03-16	70.300	71.530	67.700	71.050	71.050	1,382,145
2022-03-15	74.440	74.440	69.500	69.500	69.500	1,703,876
2022-03-14	75.300	75.740	74.310	74.440	74.440	729,452
2022-03-11	76.120	76.200	73.850	75.680	75.680	1,386,966
2022-03-10	79.060	79.490	76.370	76.680	76.680	836,107
2022-03-09	80.890	81.490	74.250	77.350	77.350	1,114,026
2022-03-08	82.600	83.040	80.320	80.410	80.410	965,382
2022-03-07	86.060	86.400	82.390	82.770	82.770	1,217,489
2022-03-04	87.480	88.000	86.520	86.680	86.680	988,767
2022-03-03	89.200	89.200	87.600	87.600	87.600	763,390
2022-03-02	88.500	89.010	88.400	88.550	88.550	615,408
2022-03-01	89.530	89.550	88.700	89.390	89.390	474,877
2022-02-28	90.000	90.000	88.600	88.910	88.910	593,552
2022-02-25	90.610	91.870	90.000	90.190	90.190	627,222
2022-02-24	90.620	92.580	89.590	90.000	90.000	1,290,851
2022-02-23	89.040	92.000	88.900	91.620	91.620	1,191,167
2022-02-22	90.250	90.870	89.000	89.110	89.110	949,190
2022-02-21	89.890	91.240	89.880	90.540	90.540	608,860
2022-02-18	89.750	90.700	89.700	90.110	90.110	574,391
2022-02-17	91.000	91.980	89.800	90.500	90.500	816,666
2022-02-16	89.980	91.280	89.100	91.180	91.180	931,116
2022-02-15	88.210	89.700	88.200	89.310	89.310	736,624
2022-02-14	87.950	89.900	87.130	88.170	88.170	756,191
2022-02-11	91.620	91.670	87.800	88.030	88.030	1,404,312
2022-02-10	91.990	93.530	91.700	91.960	91.960	837,226
2022-02-09	91.000	92.940	90.150	92.400	92.400	999,352
2022-02-08	91.300	91.300	89.840	90.320	90.320	733,654

← NewerPage 19 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.