ASR Microelectronics Co. Ltd. A historical data

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

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

← NewerPage 4 of 20 · 1,151 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.