ASR Microelectronics Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 93.500 | 97.200 | 92.600 | 94.420 | 94.420 | 6,391,672 |
| 2025-10-21 | 93.340 | 95.280 | 92.040 | 94.500 | 94.500 | 5,843,053 |
| 2025-10-20 | 92.510 | 95.160 | 91.900 | 92.650 | 92.650 | 6,200,011 |
| 2025-10-17 | 96.200 | 96.870 | 91.180 | 91.420 | 91.420 | 8,072,021 |
| 2025-10-16 | 98.960 | 98.960 | 95.590 | 96.200 | 96.200 | 7,279,063 |
| 2025-10-15 | 99.200 | 102.33 | 97.910 | 99.270 | 99.270 | 9,464,390 |
| 2025-10-14 | 102.75 | 108.86 | 98.980 | 99.700 | 99.700 | 13,902,801 |
| 2025-10-13 | 96.500 | 106.66 | 96.500 | 102.05 | 102.05 | 13,965,416 |
| 2025-10-10 | 110.78 | 112.47 | 98.000 | 98.500 | 98.500 | 17,837,385 |
| 2025-10-09 | 111.04 | 118.88 | 109.33 | 113.02 | 113.02 | 16,632,833 |
| 2025-09-30 | 105.20 | 113.11 | 105.20 | 110.50 | 110.50 | 14,030,359 |
| 2025-09-29 | 104.43 | 107.56 | 102.60 | 104.14 | 104.14 | 8,831,810 |
| 2025-09-26 | 109.00 | 111.88 | 105.60 | 106.00 | 106.00 | 9,595,597 |
| 2025-09-25 | 110.00 | 113.68 | 106.96 | 110.00 | 110.00 | 15,939,941 |
| 2025-09-24 | 104.08 | 109.77 | 102.02 | 108.10 | 108.10 | 14,267,727 |
| 2025-09-23 | 106.34 | 108.70 | 101.77 | 104.60 | 104.60 | 11,996,726 |
| 2025-09-22 | 100.00 | 108.70 | 99.250 | 107.81 | 107.81 | 15,254,169 |
| 2025-09-19 | 103.90 | 106.99 | 100.11 | 101.36 | 101.36 | 11,361,880 |
| 2025-09-18 | 104.65 | 112.30 | 103.33 | 105.31 | 105.31 | 17,425,898 |
| 2025-09-17 | 101.58 | 105.24 | 100.25 | 102.90 | 102.90 | 8,782,313 |
| 2025-09-16 | 101.80 | 105.30 | 101.00 | 101.58 | 101.58 | 10,543,110 |
| 2025-09-15 | 107.06 | 108.38 | 100.51 | 103.00 | 103.00 | 12,832,901 |
| 2025-09-12 | 105.00 | 111.80 | 103.00 | 106.00 | 106.00 | 15,754,053 |
| 2025-09-11 | 96.880 | 103.96 | 95.330 | 103.65 | 103.65 | 17,261,057 |
| 2025-09-10 | 94.990 | 97.380 | 93.480 | 94.580 | 94.580 | 8,368,911 |
| 2025-09-09 | 96.660 | 97.280 | 93.940 | 94.570 | 94.570 | 8,855,299 |
| 2025-09-08 | 98.130 | 101.80 | 93.940 | 97.580 | 97.580 | 14,510,268 |
| 2025-09-05 | 90.300 | 93.900 | 88.500 | 93.480 | 93.480 | 9,322,313 |
| 2025-09-04 | 96.330 | 97.420 | 87.010 | 88.700 | 88.700 | 13,035,094 |
| 2025-09-03 | 99.800 | 101.08 | 96.580 | 96.700 | 96.700 | 8,882,403 |
| 2025-09-02 | 104.15 | 106.18 | 98.200 | 99.420 | 99.420 | 13,372,154 |
| 2025-09-01 | 110.44 | 112.26 | 102.49 | 106.00 | 106.00 | 15,062,815 |
| 2025-08-29 | 106.50 | 107.61 | 100.15 | 104.91 | 104.91 | 17,359,382 |
| 2025-08-28 | 111.11 | 115.55 | 106.33 | 112.15 | 112.15 | 22,794,969 |
| 2025-08-27 | 102.90 | 122.40 | 101.20 | 110.83 | 110.83 | 28,335,442 |
| 2025-08-26 | 105.73 | 105.80 | 100.88 | 102.00 | 102.00 | 15,109,153 |
| 2025-08-25 | 113.50 | 117.59 | 105.21 | 109.00 | 109.00 | 19,468,262 |
| 2025-08-22 | 111.07 | 115.18 | 108.58 | 113.45 | 113.45 | 18,223,228 |
| 2025-08-21 | 109.90 | 118.40 | 106.11 | 108.80 | 108.80 | 23,502,147 |
| 2025-08-20 | 94.010 | 105.88 | 90.000 | 102.20 | 102.20 | 18,953,490 |
| 2025-08-19 | 91.090 | 101.95 | 91.090 | 96.570 | 96.570 | 14,717,430 |
| 2025-08-18 | 90.120 | 94.010 | 88.800 | 91.960 | 91.960 | 11,031,067 |
| 2025-08-15 | 90.800 | 91.680 | 88.700 | 89.950 | 89.950 | 9,741,464 |
| 2025-08-14 | 93.460 | 94.480 | 91.000 | 91.390 | 91.390 | 10,222,582 |
| 2025-08-13 | 92.720 | 94.440 | 91.600 | 93.500 | 93.500 | 9,337,540 |
| 2025-08-12 | 87.780 | 94.700 | 86.500 | 93.100 | 93.100 | 12,559,188 |
| 2025-08-11 | 85.700 | 89.780 | 85.300 | 88.140 | 88.140 | 7,409,718 |
| 2025-08-08 | 90.310 | 91.460 | 85.700 | 85.700 | 85.700 | 9,664,805 |
| 2025-08-07 | 90.200 | 94.260 | 89.010 | 91.580 | 91.580 | 7,920,068 |
| 2025-08-06 | 89.000 | 91.110 | 86.960 | 90.200 | 90.200 | 5,925,464 |
| 2025-08-05 | 90.060 | 91.000 | 88.350 | 90.000 | 90.000 | 6,336,399 |
| 2025-08-04 | 87.000 | 92.580 | 85.700 | 91.000 | 91.000 | 9,993,923 |
| 2025-08-01 | 87.600 | 90.650 | 86.600 | 87.000 | 87.000 | 8,899,685 |
| 2025-07-31 | 87.510 | 92.380 | 87.310 | 88.320 | 88.320 | 13,007,781 |
| 2025-07-30 | 87.990 | 89.210 | 86.220 | 88.330 | 88.330 | 10,752,759 |
| 2025-07-29 | 83.000 | 89.940 | 80.510 | 88.460 | 88.460 | 17,904,127 |
| 2025-07-28 | 83.000 | 84.000 | 81.230 | 83.140 | 83.140 | 11,444,760 |
| 2025-07-25 | 76.030 | 85.050 | 76.030 | 84.180 | 84.180 | 17,119,581 |
| 2025-07-24 | 74.100 | 76.060 | 73.070 | 75.600 | 75.600 | 7,058,504 |
| 2025-07-23 | 74.370 | 75.730 | 73.620 | 74.430 | 74.430 | 5,275,823 |
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.