ASR Microelectronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	93.600	94.860	90.160	91.000	91.000	16,525,993
2026-04-20	82.580	95.380	82.580	94.220	94.220	23,868,867
2026-04-17	79.000	83.770	78.960	82.800	82.800	12,636,884
2026-04-16	76.100	86.700	76.090	80.810	80.810	20,605,799
2026-04-15	75.800	78.280	75.710	76.100	76.100	8,705,857
2026-04-14	74.800	76.560	73.500	75.480	75.480	7,751,787
2026-04-13	72.210	76.800	72.210	73.550	73.550	8,037,419
2026-04-10	72.950	75.300	72.800	72.820	72.820	6,604,650
2026-04-09	72.960	73.330	72.060	72.200	72.200	6,469,701
2026-04-08	70.000	74.480	69.650	74.030	74.030	9,228,282
2026-04-07	66.540	68.880	66.400	67.400	67.400	5,055,455
2026-04-03	67.700	67.890	65.930	66.210	66.210	4,013,727
2026-04-02	69.800	69.800	66.380	66.810	66.810	5,585,183
2026-04-01	68.990	70.980	68.470	70.020	70.020	6,580,307
2026-03-31	69.850	70.350	67.010	67.120	67.120	6,725,809
2026-03-30	68.800	70.200	68.400	70.030	70.030	5,353,389
2026-03-27	68.290	71.420	67.670	70.250	70.250	4,971,439
2026-03-26	71.210	71.570	68.500	68.780	68.780	5,088,084
2026-03-25	71.130	72.470	70.610	71.210	71.210	6,938,636
2026-03-24	70.800	71.480	68.510	70.680	70.680	7,008,954
2026-03-23	72.000	73.490	69.010	69.490	69.490	9,622,041
2026-03-20	78.160	78.300	74.620	74.620	74.620	6,758,386
2026-03-19	78.460	78.620	75.880	77.680	77.680	8,642,766
2026-03-18	77.770	80.320	77.160	80.200	80.200	6,971,195
2026-03-17	79.570	80.200	77.410	77.590	77.590	4,887,236
2026-03-16	77.650	80.430	76.150	79.280	79.280	7,864,603
2026-03-13	80.050	81.110	78.080	78.420	78.420	7,935,213
2026-03-12	82.830	85.110	80.000	81.060	81.060	6,417,001
2026-03-11	84.550	87.190	82.890	83.010	83.010	6,750,370
2026-03-10	84.000	85.130	82.570	84.540	84.540	7,173,682
2026-03-09	80.010	82.440	77.900	81.880	81.880	7,769,463
2026-03-06	82.000	84.330	81.610	82.850	82.850	5,928,032
2026-03-05	84.030	84.390	81.880	82.610	82.610	8,227,425
2026-03-04	83.300	84.480	80.480	81.500	81.500	8,695,863
2026-03-03	93.000	93.800	83.020	83.260	83.260	14,854,584
2026-03-02	94.760	97.720	92.600	93.200	93.200	9,182,744
2026-02-27	89.000	100.80	88.620	97.750	97.750	16,286,917
2026-02-26	88.490	91.940	87.040	90.500	90.500	7,677,502
2026-02-25	88.780	90.400	87.410	88.760	88.760	7,156,540
2026-02-24	92.500	92.980	86.680	88.080	88.080	8,917,540
2026-02-13	94.300	95.800	91.940	92.030	92.030	9,584,497
2026-02-12	84.090	96.970	83.890	95.500	95.500	15,589,984
2026-02-11	85.250	85.620	83.900	84.090	84.090	4,183,011
2026-02-10	82.590	86.780	81.700	85.210	85.210	8,518,078
2026-02-09	79.000	82.800	78.200	82.100	82.100	9,491,698
2026-02-06	78.340	79.150	76.760	77.660	77.660	6,083,724
2026-02-05	79.820	80.280	78.330	78.900	78.900	5,335,882
2026-02-04	81.840	82.120	79.330	80.980	80.980	6,078,696
2026-02-03	82.560	84.130	80.410	82.580	82.580	9,174,004
2026-02-02	88.100	88.220	81.650	81.670	81.670	8,823,397
2026-01-30	90.260	90.730	84.500	88.690	88.690	11,193,736
2026-01-29	90.670	94.490	89.360	89.370	89.370	9,146,335
2026-01-28	92.880	95.180	89.550	90.990	90.990	9,032,817
2026-01-27	90.500	93.950	87.000	92.850	92.850	10,454,181
2026-01-26	92.720	97.180	90.610	91.120	91.120	8,508,482
2026-01-23	96.010	96.840	91.150	93.650	93.650	8,724,606
2026-01-22	94.660	97.100	92.190	94.610	94.610	8,403,576
2026-01-21	89.580	96.280	89.110	94.200	94.200	11,505,477
2026-01-20	90.800	94.550	89.210	90.230	90.230	7,165,000
2026-01-19	94.000	94.890	91.020	91.200	91.200	7,836,025

← NewerPage 3 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.