ASR Microelectronics Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 95.800 | 96.560 | 92.500 | 94.310 | 94.310 | 10,160,970 |
| 2026-01-15 | 96.390 | 96.590 | 93.640 | 94.900 | 94.900 | 7,816,705 |
| 2026-01-14 | 93.500 | 99.400 | 91.520 | 96.050 | 96.050 | 14,337,646 |
| 2026-01-13 | 98.200 | 98.270 | 92.290 | 92.700 | 92.700 | 9,596,093 |
| 2026-01-12 | 94.500 | 99.880 | 92.910 | 99.750 | 99.750 | 13,317,272 |
| 2026-01-09 | 88.900 | 95.000 | 87.880 | 93.450 | 93.450 | 10,585,073 |
| 2026-01-08 | 87.950 | 91.950 | 87.500 | 89.490 | 89.490 | 7,377,673 |
| 2026-01-07 | 86.750 | 89.190 | 85.660 | 88.490 | 88.490 | 7,683,615 |
| 2026-01-06 | 86.660 | 87.690 | 85.260 | 86.750 | 86.750 | 6,302,925 |
| 2026-01-05 | 83.330 | 86.500 | 82.860 | 86.280 | 86.280 | 6,307,758 |
| 2025-12-31 | 84.810 | 85.350 | 82.270 | 82.610 | 82.610 | 4,224,004 |
| 2025-12-30 | 83.200 | 85.680 | 83.130 | 84.510 | 84.510 | 5,102,419 |
| 2025-12-29 | 82.100 | 86.560 | 82.010 | 84.230 | 84.230 | 7,582,711 |
| 2025-12-26 | 82.990 | 84.470 | 82.020 | 82.300 | 82.300 | 5,271,263 |
| 2025-12-25 | 82.500 | 84.200 | 81.330 | 83.550 | 83.550 | 5,691,466 |
| 2025-12-24 | 80.990 | 82.600 | 80.330 | 82.410 | 82.410 | 5,823,246 |
| 2025-12-23 | 78.910 | 82.690 | 78.100 | 81.080 | 81.080 | 7,391,806 |
| 2025-12-22 | 78.870 | 80.350 | 78.500 | 79.450 | 79.450 | 6,442,725 |
| 2025-12-19 | 79.680 | 79.970 | 77.790 | 78.870 | 78.870 | 6,565,656 |
| 2025-12-18 | 82.000 | 82.490 | 78.700 | 79.090 | 79.090 | 7,660,070 |
| 2025-12-17 | 82.160 | 83.200 | 79.820 | 82.980 | 82.980 | 6,615,853 |
| 2025-12-16 | 86.000 | 86.200 | 81.600 | 81.980 | 81.980 | 7,927,598 |
| 2025-12-15 | 90.370 | 90.580 | 86.100 | 86.200 | 86.200 | 13,412,761 |
| 2025-12-12 | 86.280 | 92.510 | 83.650 | 92.220 | 92.220 | 25,116,607 |
| 2025-12-11 | 90.990 | 91.680 | 86.600 | 86.710 | 86.710 | 9,011,094 |
| 2025-12-10 | 90.020 | 91.750 | 89.180 | 91.070 | 91.070 | 7,474,045 |
| 2025-12-09 | 91.840 | 92.500 | 90.110 | 90.540 | 90.540 | 7,118,930 |
| 2025-12-08 | 88.460 | 94.190 | 88.450 | 92.030 | 92.030 | 8,216,562 |
| 2025-12-05 | 91.400 | 91.750 | 87.770 | 88.960 | 88.960 | 6,658,037 |
| 2025-12-04 | 88.940 | 92.850 | 87.410 | 91.620 | 91.620 | 7,423,482 |
| 2025-12-03 | 92.390 | 92.420 | 88.630 | 89.490 | 89.490 | 7,350,007 |
| 2025-12-02 | 91.850 | 94.500 | 91.510 | 92.460 | 92.460 | 9,169,632 |
| 2025-12-01 | 93.340 | 93.360 | 88.030 | 92.180 | 92.180 | 13,106,301 |
| 2025-11-28 | 91.110 | 92.800 | 90.110 | 91.690 | 91.690 | 5,526,765 |
| 2025-11-27 | 91.500 | 93.500 | 91.000 | 91.450 | 91.450 | 8,333,680 |
| 2025-11-26 | 87.200 | 93.520 | 86.520 | 91.480 | 91.480 | 10,447,348 |
| 2025-11-25 | 84.380 | 90.160 | 84.380 | 87.590 | 87.590 | 8,399,181 |
| 2025-11-24 | 81.400 | 84.280 | 80.530 | 83.430 | 83.430 | 5,045,196 |
| 2025-11-21 | 82.800 | 83.480 | 80.690 | 80.690 | 80.690 | 5,470,062 |
| 2025-11-20 | 86.000 | 86.500 | 83.670 | 83.850 | 83.850 | 3,933,078 |
| 2025-11-19 | 86.010 | 86.800 | 84.940 | 85.010 | 85.010 | 4,126,942 |
| 2025-11-18 | 86.550 | 87.300 | 85.580 | 85.820 | 85.820 | 4,321,057 |
| 2025-11-17 | 86.110 | 88.450 | 85.600 | 86.810 | 86.810 | 5,247,173 |
| 2025-11-14 | 85.000 | 87.440 | 84.760 | 85.500 | 85.500 | 4,296,083 |
| 2025-11-13 | 84.200 | 87.340 | 84.200 | 86.160 | 86.160 | 6,685,725 |
| 2025-11-12 | 85.860 | 86.400 | 83.230 | 84.260 | 84.260 | 5,529,640 |
| 2025-11-11 | 87.720 | 89.340 | 85.700 | 86.140 | 86.140 | 4,276,694 |
| 2025-11-10 | 89.160 | 90.370 | 85.600 | 86.800 | 86.800 | 5,927,036 |
| 2025-11-07 | 88.820 | 90.890 | 86.520 | 88.560 | 88.560 | 7,438,886 |
| 2025-11-06 | 89.260 | 90.750 | 88.970 | 90.210 | 90.210 | 6,333,158 |
| 2025-11-05 | 86.950 | 88.880 | 85.770 | 88.090 | 88.090 | 5,779,948 |
| 2025-11-04 | 91.940 | 92.150 | 87.800 | 88.400 | 88.400 | 6,824,334 |
| 2025-11-03 | 92.600 | 92.660 | 89.700 | 91.690 | 91.690 | 6,810,444 |
| 2025-10-31 | 94.990 | 95.850 | 92.510 | 93.350 | 93.350 | 6,539,471 |
| 2025-10-30 | 95.200 | 96.180 | 93.000 | 93.580 | 93.580 | 6,435,279 |
| 2025-10-29 | 95.600 | 97.500 | 94.940 | 96.060 | 96.060 | 6,833,799 |
| 2025-10-28 | 96.990 | 103.00 | 95.500 | 96.790 | 96.790 | 11,365,218 |
| 2025-10-27 | 96.000 | 97.500 | 93.130 | 95.550 | 95.550 | 9,083,787 |
| 2025-10-24 | 94.800 | 97.120 | 94.000 | 96.700 | 96.700 | 6,565,881 |
| 2025-10-23 | 93.800 | 94.420 | 91.000 | 93.580 | 93.580 | 4,331,462 |
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.