ASR Microelectronics Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 74.100 | 76.450 | 73.710 | 74.950 | 74.950 | 4,871,702 |
| 2025-07-21 | 73.290 | 75.500 | 73.290 | 74.350 | 74.350 | 4,031,682 |
| 2025-07-18 | 76.880 | 78.170 | 73.550 | 73.870 | 73.870 | 8,224,151 |
| 2025-07-17 | 75.620 | 77.290 | 74.600 | 76.860 | 76.860 | 5,382,840 |
| 2025-07-16 | 73.100 | 78.600 | 73.020 | 75.350 | 75.350 | 8,633,826 |
| 2025-07-15 | 72.890 | 73.550 | 71.670 | 73.200 | 73.200 | 5,496,793 |
| 2025-07-14 | 74.180 | 74.900 | 72.350 | 73.010 | 73.010 | 4,984,208 |
| 2025-07-11 | 72.970 | 75.600 | 71.270 | 74.340 | 74.340 | 6,036,180 |
| 2025-07-10 | 73.880 | 74.370 | 72.690 | 73.160 | 73.160 | 4,167,411 |
| 2025-07-09 | 75.200 | 76.100 | 73.770 | 74.000 | 74.000 | 4,560,846 |
| 2025-07-08 | 73.550 | 75.600 | 72.000 | 75.350 | 75.350 | 6,735,690 |
| 2025-07-07 | 73.400 | 74.400 | 72.670 | 72.850 | 72.850 | 3,149,197 |
| 2025-07-04 | 73.530 | 75.560 | 72.910 | 73.680 | 73.680 | 6,046,475 |
| 2025-07-03 | 74.240 | 75.200 | 72.610 | 73.530 | 73.530 | 4,040,569 |
| 2025-07-02 | 75.900 | 76.330 | 73.870 | 74.410 | 74.410 | 4,375,587 |
| 2025-07-01 | 78.300 | 79.550 | 75.350 | 76.480 | 76.480 | 8,439,748 |
| 2025-06-30 | 76.460 | 79.720 | 76.290 | 78.300 | 78.300 | 8,796,234 |
| 2025-06-27 | 71.500 | 77.770 | 71.100 | 75.590 | 75.590 | 9,992,505 |
| 2025-06-26 | 74.000 | 74.850 | 71.290 | 71.690 | 71.690 | 7,666,490 |
| 2025-06-25 | 73.500 | 74.970 | 72.280 | 74.530 | 74.530 | 6,058,537 |
| 2025-06-24 | 71.580 | 73.850 | 71.170 | 72.750 | 72.750 | 5,838,469 |
| 2025-06-23 | 69.800 | 71.650 | 69.010 | 70.690 | 70.690 | 5,928,104 |
| 2025-06-20 | 73.050 | 73.840 | 69.800 | 70.030 | 70.030 | 6,671,484 |
| 2025-06-19 | 72.470 | 74.880 | 72.040 | 73.380 | 73.380 | 6,047,915 |
| 2025-06-18 | 72.420 | 72.900 | 70.900 | 72.450 | 72.450 | 4,907,121 |
| 2025-06-17 | 73.130 | 73.880 | 71.900 | 72.400 | 72.400 | 3,808,577 |
| 2025-06-16 | 72.520 | 75.100 | 72.300 | 73.130 | 73.130 | 4,913,607 |
| 2025-06-13 | 72.670 | 74.420 | 72.200 | 72.590 | 72.590 | 8,870,298 |
| 2025-06-12 | 76.000 | 76.780 | 72.800 | 72.930 | 72.930 | 7,202,340 |
| 2025-06-11 | 75.700 | 77.700 | 75.370 | 76.000 | 76.000 | 4,780,964 |
| 2025-06-10 | 80.920 | 80.980 | 75.100 | 75.700 | 75.700 | 8,007,356 |
| 2025-06-09 | 80.000 | 82.440 | 79.410 | 80.920 | 80.920 | 5,137,390 |
| 2025-06-06 | 79.990 | 81.220 | 78.200 | 79.660 | 79.660 | 6,298,325 |
| 2025-06-05 | 77.200 | 81.110 | 76.500 | 80.330 | 80.330 | 7,029,455 |
| 2025-06-04 | 76.430 | 77.840 | 75.660 | 76.780 | 76.780 | 3,287,213 |
| 2025-06-03 | 75.000 | 77.870 | 74.900 | 76.410 | 76.410 | 4,994,780 |
| 2025-05-30 | 77.780 | 78.490 | 75.000 | 75.300 | 75.300 | 5,087,436 |
| 2025-05-29 | 78.300 | 79.410 | 77.570 | 78.300 | 78.300 | 4,152,237 |
| 2025-05-28 | 77.000 | 78.800 | 76.510 | 78.000 | 78.000 | 3,693,198 |
| 2025-05-27 | 80.170 | 80.260 | 76.200 | 77.000 | 77.000 | 4,550,509 |
| 2025-05-26 | 78.000 | 79.660 | 77.260 | 79.500 | 79.500 | 4,666,746 |
| 2025-05-23 | 79.700 | 79.930 | 78.000 | 78.000 | 78.000 | 6,347,384 |
| 2025-05-22 | 82.050 | 82.950 | 80.880 | 81.110 | 81.110 | 4,173,242 |
| 2025-05-21 | 85.530 | 85.530 | 81.280 | 82.700 | 82.700 | 7,318,337 |
| 2025-05-20 | 83.610 | 87.870 | 83.200 | 85.880 | 85.880 | 6,992,148 |
| 2025-05-19 | 85.800 | 86.000 | 83.010 | 83.590 | 83.590 | 5,482,903 |
| 2025-05-16 | 83.280 | 88.440 | 82.560 | 86.790 | 86.790 | 7,529,841 |
| 2025-05-15 | 85.000 | 86.270 | 83.090 | 83.580 | 83.580 | 4,148,429 |
| 2025-05-14 | 85.700 | 87.810 | 83.900 | 85.270 | 85.270 | 6,316,304 |
| 2025-05-13 | 86.000 | 87.370 | 83.720 | 83.880 | 83.880 | 5,475,814 |
| 2025-05-12 | 84.300 | 85.950 | 83.000 | 84.860 | 84.860 | 6,130,011 |
| 2025-05-09 | 88.100 | 88.100 | 83.000 | 83.900 | 83.900 | 10,026,007 |
| 2025-05-08 | 88.660 | 89.240 | 87.380 | 88.030 | 88.030 | 5,880,861 |
| 2025-05-07 | 96.900 | 97.500 | 87.430 | 89.480 | 89.480 | 14,991,171 |
| 2025-05-06 | 97.500 | 99.000 | 95.300 | 95.840 | 95.840 | 6,993,619 |
| 2025-04-30 | 88.680 | 97.290 | 87.950 | 96.090 | 96.090 | 10,130,804 |
| 2025-04-29 | 92.150 | 93.600 | 87.610 | 87.990 | 87.990 | 7,896,421 |
| 2025-04-28 | 88.800 | 94.880 | 87.840 | 91.990 | 91.990 | 7,924,321 |
| 2025-04-25 | 88.470 | 90.690 | 85.320 | 88.800 | 88.800 | 5,267,655 |
| 2025-04-24 | 89.900 | 93.520 | 87.820 | 88.740 | 88.740 | 6,979,719 |
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.