ASR Microelectronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	101.66	105.37	96.800	100.39	100.39	16,668,517
2026-07-17	109.65	112.89	99.000	99.680	99.680	17,628,722
2026-07-16	122.47	133.50	111.50	113.69	113.69	24,888,227
2026-07-15	118.77	128.65	111.50	123.71	123.71	18,126,614
2026-07-14	124.36	127.45	111.00	117.20	117.20	17,432,400
2026-07-13	115.08	129.50	115.00	121.35	121.35	18,452,464
2026-07-10	125.76	128.00	118.18	118.26	118.26	15,381,065
2026-07-09	118.00	126.50	113.33	125.68	125.68	19,592,511
2026-07-08	114.45	119.80	112.58	115.75	115.75	14,304,324
2026-07-07	110.44	117.17	108.10	110.45	110.45	10,635,029
2026-07-06	114.84	116.58	106.17	111.19	111.19	12,850,322
2026-07-03	109.00	118.32	106.10	111.84	111.84	16,606,509
2026-07-02	118.03	119.97	108.00	109.00	109.00	18,737,628
2026-07-01	123.40	129.99	117.80	120.00	120.00	27,072,675
2026-06-30	107.26	124.32	107.26	124.32	124.32	25,268,985
2026-06-29	99.980	106.27	97.230	103.60	103.60	19,496,056
2026-06-26	98.230	102.57	95.310	99.840	99.840	16,039,917
2026-06-25	97.610	105.77	94.440	101.68	101.68	20,454,529
2026-06-24	96.660	99.500	94.610	97.120	97.120	12,204,446
2026-06-23	99.400	100.88	95.140	97.210	97.210	10,285,654
2026-06-22	101.29	102.16	96.790	99.590	99.590	11,413,026
2026-06-18	99.530	103.10	98.300	101.11	101.11	10,820,723
2026-06-17	95.330	99.960	94.680	99.750	99.750	8,799,735
2026-06-16	96.980	98.580	94.200	97.480	97.480	9,064,475
2026-06-15	90.630	97.330	90.310	95.690	95.690	10,225,520
2026-06-12	93.710	94.950	89.000	89.980	89.980	9,319,918
2026-06-11	92.890	93.930	90.580	91.880	91.880	8,826,573
2026-06-10	93.890	97.220	90.480	93.150	93.150	9,015,531
2026-06-09	93.800	94.440	91.190	93.950	93.950	9,655,394
2026-06-08	98.200	98.370	90.820	91.400	91.400	11,908,702
2026-06-05	101.50	104.56	99.700	100.20	100.20	9,040,784
2026-06-04	103.60	105.50	101.18	103.75	103.75	10,506,553
2026-06-03	106.87	111.90	103.30	104.50	104.50	12,941,752
2026-06-02	101.42	104.23	98.160	103.85	103.85	12,154,499
2026-06-01	107.38	107.78	99.880	100.42	100.42	14,098,275
2026-05-29	114.41	116.24	105.00	106.38	106.38	14,139,447
2026-05-28	112.21	116.99	108.86	114.73	114.73	12,821,078
2026-05-27	110.70	118.92	109.31	113.00	113.00	15,555,483
2026-05-26	111.00	112.49	107.50	110.70	110.70	14,417,186
2026-05-25	110.10	115.39	107.30	112.20	112.20	16,994,662
2026-05-22	113.84	119.47	111.10	115.75	115.75	14,702,796
2026-05-21	125.00	129.49	112.00	113.75	113.75	23,537,999
2026-05-20	117.50	126.78	115.66	124.52	124.52	15,609,995
2026-05-19	110.94	116.45	107.36	115.30	115.30	13,482,216
2026-05-18	106.95	113.35	106.40	111.62	111.62	13,352,416
2026-05-15	109.69	113.43	106.50	108.12	108.12	12,926,599
2026-05-14	110.84	115.68	109.34	109.50	109.50	11,984,693
2026-05-13	104.00	111.49	103.47	110.52	110.52	11,724,163
2026-05-12	106.00	110.77	104.58	107.61	107.61	12,517,167
2026-05-11	104.86	108.49	101.51	107.79	107.79	19,784,514
2026-05-08	100.50	106.72	98.500	102.94	102.94	16,915,906
2026-05-07	101.50	102.50	99.500	102.05	102.05	11,894,437
2026-05-06	101.99	108.18	98.810	101.50	101.50	23,227,135
2026-04-30	96.220	103.52	95.520	101.46	101.46	26,879,191
2026-04-29	88.800	90.830	87.000	90.180	90.180	9,024,118
2026-04-28	92.680	94.000	90.000	90.600	90.600	8,561,494
2026-04-27	91.500	95.200	88.780	93.280	93.280	14,081,519
2026-04-24	91.440	93.680	90.210	90.580	90.580	11,647,112
2026-04-23	91.600	93.490	89.210	90.700	90.700	10,071,025
2026-04-22	90.040	92.360	89.210	91.860	91.860	11,452,003

← NewerPage 2 of 5 · 243 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.