ASR Microelectronics Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 87.940 | 91.900 | 86.910 | 91.520 | 91.520 | 7,052,611 |
| 2025-04-22 | 88.880 | 90.240 | 87.020 | 87.110 | 87.110 | 5,143,550 |
| 2025-04-21 | 87.660 | 89.440 | 86.110 | 88.880 | 88.880 | 5,132,623 |
| 2025-04-18 | 91.260 | 92.800 | 86.440 | 87.650 | 87.650 | 5,947,757 |
| 2025-04-17 | 89.360 | 93.770 | 89.300 | 91.260 | 91.260 | 7,431,853 |
| 2025-04-16 | 94.000 | 95.900 | 87.810 | 88.540 | 88.540 | 8,775,250 |
| 2025-04-15 | 91.000 | 92.290 | 88.450 | 90.490 | 90.490 | 6,913,309 |
| 2025-04-14 | 89.240 | 91.850 | 87.080 | 91.000 | 91.000 | 12,100,296 |
| 2025-04-11 | 80.020 | 92.000 | 80.020 | 87.840 | 87.840 | 18,304,891 |
| 2025-04-10 | 81.800 | 83.500 | 77.050 | 80.250 | 80.250 | 12,425,677 |
| 2025-04-09 | 74.000 | 81.800 | 70.180 | 78.200 | 78.200 | 17,274,367 |
| 2025-04-08 | 81.000 | 82.800 | 73.960 | 75.990 | 75.990 | 18,221,711 |
| 2025-04-07 | 86.000 | 89.550 | 75.410 | 79.430 | 79.430 | 17,965,532 |
| 2025-04-03 | 92.000 | 98.330 | 92.000 | 94.260 | 94.260 | 10,424,470 |
| 2025-04-02 | 98.170 | 101.96 | 93.860 | 95.070 | 95.070 | 12,715,715 |
| 2025-04-01 | 103.00 | 106.00 | 97.500 | 98.170 | 98.170 | 11,953,105 |
| 2025-03-31 | 96.000 | 102.24 | 93.720 | 101.50 | 101.50 | 17,455,720 |
| 2025-03-28 | 94.900 | 98.350 | 93.000 | 93.330 | 93.330 | 8,430,915 |
| 2025-03-27 | 93.550 | 101.00 | 92.630 | 96.390 | 96.390 | 14,650,217 |
| 2025-03-26 | 89.300 | 94.700 | 89.290 | 91.660 | 91.660 | 9,209,844 |
| 2025-03-25 | 95.100 | 97.450 | 89.400 | 89.910 | 89.910 | 11,800,034 |
| 2025-03-24 | 95.050 | 96.900 | 92.500 | 94.270 | 94.270 | 12,141,490 |
| 2025-03-21 | 104.20 | 107.49 | 94.740 | 95.010 | 95.010 | 17,442,092 |
| 2025-03-20 | 105.51 | 110.90 | 104.15 | 105.72 | 105.72 | 10,776,653 |
| 2025-03-19 | 109.50 | 112.38 | 104.00 | 105.98 | 105.98 | 10,948,634 |
| 2025-03-18 | 115.00 | 115.00 | 108.88 | 110.26 | 110.26 | 11,328,297 |
| 2025-03-17 | 104.53 | 116.00 | 104.53 | 111.56 | 111.56 | 20,960,967 |
| 2025-03-14 | 106.60 | 108.34 | 99.000 | 104.00 | 104.00 | 22,213,266 |
| 2025-03-13 | 105.90 | 108.88 | 103.20 | 105.81 | 105.81 | 13,233,692 |
| 2025-03-12 | 100.00 | 110.77 | 99.990 | 105.90 | 105.90 | 17,628,295 |
| 2025-03-11 | 97.060 | 100.63 | 96.860 | 98.160 | 98.160 | 8,328,115 |
| 2025-03-10 | 99.050 | 100.88 | 96.500 | 98.890 | 98.890 | 11,340,995 |
| 2025-03-07 | 102.98 | 104.99 | 98.000 | 99.000 | 99.000 | 12,995,789 |
| 2025-03-06 | 105.78 | 109.49 | 102.50 | 104.30 | 104.30 | 16,357,413 |
| 2025-03-05 | 107.00 | 111.94 | 103.06 | 105.60 | 105.60 | 17,071,959 |
| 2025-03-04 | 95.000 | 114.48 | 94.130 | 111.00 | 111.00 | 23,077,873 |
| 2025-03-03 | 109.00 | 109.30 | 96.580 | 98.170 | 98.170 | 21,406,587 |
| 2025-02-28 | 112.09 | 116.60 | 103.01 | 109.30 | 109.30 | 19,354,210 |
| 2025-02-27 | 111.00 | 118.00 | 104.64 | 116.60 | 116.60 | 19,634,588 |
| 2025-02-26 | 99.930 | 116.87 | 98.490 | 105.96 | 105.96 | 24,404,801 |
| 2025-02-25 | 82.500 | 105.49 | 81.670 | 98.400 | 98.400 | 29,627,039 |
| 2025-02-24 | 86.480 | 91.320 | 79.100 | 87.990 | 87.990 | 23,882,785 |
| 2025-02-21 | 71.900 | 84.080 | 70.010 | 84.080 | 84.080 | 19,290,141 |
| 2025-02-20 | 72.100 | 72.290 | 69.330 | 70.070 | 70.070 | 6,960,171 |
| 2025-02-19 | 69.890 | 71.880 | 69.660 | 70.790 | 70.790 | 6,935,039 |
| 2025-02-18 | 70.970 | 72.000 | 69.560 | 69.920 | 69.920 | 5,951,758 |
| 2025-02-17 | 71.910 | 72.600 | 69.940 | 71.680 | 71.680 | 9,515,599 |
| 2025-02-14 | 74.370 | 75.620 | 71.520 | 72.690 | 72.690 | 11,128,033 |
| 2025-02-13 | 81.010 | 81.970 | 76.000 | 76.020 | 76.020 | 9,443,286 |
| 2025-02-12 | 76.690 | 86.110 | 76.690 | 82.410 | 82.410 | 9,249,654 |
| 2025-02-11 | 77.060 | 81.910 | 75.610 | 76.650 | 76.650 | 7,802,616 |
| 2025-02-10 | 76.340 | 79.590 | 74.780 | 77.060 | 77.060 | 7,690,596 |
| 2025-02-07 | 80.950 | 82.490 | 75.500 | 76.900 | 76.900 | 11,180,126 |
| 2025-02-06 | 71.000 | 86.800 | 71.000 | 81.010 | 81.010 | 12,385,601 |
| 2025-02-05 | 74.200 | 77.860 | 70.880 | 73.520 | 73.520 | 11,594,967 |
| 2025-01-27 | 68.880 | 72.000 | 67.560 | 69.520 | 69.520 | 8,609,487 |
| 2025-01-24 | 64.170 | 67.580 | 63.500 | 67.490 | 67.490 | 9,954,310 |
| 2025-01-23 | 66.060 | 66.540 | 63.240 | 64.170 | 64.170 | 9,683,110 |
| 2025-01-22 | 64.890 | 68.880 | 64.800 | 65.700 | 65.700 | 12,390,865 |
| 2025-01-21 | 54.450 | 64.750 | 54.020 | 64.750 | 64.750 | 21,333,237 |
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.