ASR Microelectronics Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 51.700 | 55.000 | 50.230 | 53.960 | 53.960 | 6,499,495 |
| 2025-01-17 | 50.500 | 52.720 | 49.310 | 51.750 | 51.750 | 5,595,636 |
| 2025-01-16 | 52.000 | 52.800 | 49.870 | 50.500 | 50.500 | 8,242,806 |
| 2025-01-15 | 55.300 | 56.290 | 52.130 | 52.250 | 52.250 | 8,523,707 |
| 2025-01-14 | 52.640 | 56.200 | 52.300 | 55.300 | 55.300 | 5,879,430 |
| 2025-01-13 | 50.550 | 53.530 | 50.280 | 52.280 | 52.280 | 4,578,762 |
| 2025-01-10 | 52.530 | 54.170 | 51.250 | 51.250 | 51.250 | 4,195,231 |
| 2025-01-09 | 53.460 | 55.300 | 52.400 | 52.560 | 52.560 | 6,018,882 |
| 2025-01-08 | 51.000 | 55.570 | 50.510 | 54.390 | 54.390 | 7,731,933 |
| 2025-01-07 | 48.450 | 52.320 | 48.450 | 51.920 | 51.920 | 6,528,138 |
| 2025-01-06 | 49.950 | 51.000 | 48.630 | 49.030 | 49.030 | 5,181,454 |
| 2025-01-03 | 51.580 | 52.580 | 50.510 | 50.600 | 50.600 | 5,063,397 |
| 2025-01-02 | 54.100 | 54.480 | 50.760 | 51.580 | 51.580 | 7,531,984 |
| 2024-12-31 | 54.690 | 55.980 | 54.050 | 54.090 | 54.090 | 6,237,432 |
| 2024-12-30 | 55.650 | 57.350 | 54.510 | 54.740 | 54.740 | 7,704,725 |
| 2024-12-27 | 57.910 | 59.210 | 55.810 | 55.990 | 55.990 | 8,133,930 |
| 2024-12-26 | 55.120 | 59.870 | 54.500 | 58.280 | 58.280 | 10,352,081 |
| 2024-12-25 | 56.620 | 56.990 | 54.550 | 55.220 | 55.220 | 7,517,652 |
| 2024-12-24 | 50.950 | 60.540 | 49.370 | 57.100 | 57.100 | 13,962,059 |
| 2024-12-23 | 52.920 | 53.260 | 50.660 | 50.820 | 50.820 | 10,259,059 |
| 2024-12-20 | 49.980 | 54.900 | 49.950 | 53.450 | 53.450 | 17,531,174 |
| 2024-12-19 | 46.010 | 53.260 | 45.800 | 50.790 | 50.790 | 20,020,749 |
| 2024-12-18 | 43.750 | 48.170 | 42.790 | 47.000 | 47.000 | 12,142,545 |
| 2024-12-17 | 44.950 | 45.240 | 43.150 | 43.510 | 43.510 | 6,104,801 |
| 2024-12-16 | 48.520 | 48.600 | 44.760 | 44.760 | 44.760 | 9,829,342 |
| 2024-12-13 | 46.310 | 48.410 | 45.180 | 46.200 | 46.200 | 13,732,253 |
| 2024-12-12 | 48.500 | 49.790 | 44.640 | 46.550 | 46.550 | 19,899,654 |
| 2024-12-11 | 40.130 | 48.050 | 40.130 | 48.050 | 48.050 | 20,596,082 |
| 2024-12-10 | 41.410 | 41.800 | 39.940 | 40.040 | 40.040 | 4,339,676 |
| 2024-12-09 | 40.100 | 40.240 | 39.070 | 39.380 | 39.380 | 3,172,090 |
| 2024-12-06 | 39.700 | 40.980 | 38.950 | 40.250 | 40.250 | 4,014,080 |
| 2024-12-05 | 39.280 | 39.790 | 38.790 | 39.530 | 39.530 | 3,456,801 |
| 2024-12-04 | 40.450 | 40.680 | 39.300 | 39.460 | 39.460 | 5,416,795 |
| 2024-12-03 | 39.510 | 39.690 | 38.550 | 39.490 | 39.490 | 3,615,557 |
| 2024-12-02 | 38.900 | 39.790 | 38.810 | 39.330 | 39.330 | 3,494,117 |
| 2024-11-29 | 38.490 | 39.490 | 37.730 | 39.080 | 39.080 | 4,678,195 |
| 2024-11-28 | 38.730 | 39.350 | 38.440 | 38.580 | 38.580 | 3,296,348 |
| 2024-11-27 | 37.750 | 38.790 | 36.880 | 38.730 | 38.730 | 3,695,328 |
| 2024-11-26 | 38.130 | 38.410 | 37.620 | 37.760 | 37.760 | 2,726,461 |
| 2024-11-25 | 38.670 | 38.880 | 37.430 | 38.110 | 38.110 | 4,758,283 |
| 2024-11-22 | 40.810 | 40.990 | 38.670 | 38.670 | 38.670 | 4,349,241 |
| 2024-11-21 | 40.840 | 41.080 | 40.190 | 40.670 | 40.670 | 3,391,675 |
| 2024-11-20 | 40.880 | 41.450 | 40.550 | 41.020 | 41.020 | 4,178,390 |
| 2024-11-19 | 40.280 | 41.090 | 39.150 | 41.010 | 41.010 | 5,653,818 |
| 2024-11-18 | 40.700 | 41.110 | 39.300 | 39.550 | 39.550 | 4,712,410 |
| 2024-11-15 | 42.820 | 43.080 | 40.610 | 40.700 | 40.700 | 5,675,297 |
| 2024-11-14 | 43.900 | 44.390 | 42.670 | 42.750 | 42.750 | 4,415,400 |
| 2024-11-13 | 44.450 | 44.840 | 43.400 | 44.250 | 44.250 | 5,103,456 |
| 2024-11-12 | 45.730 | 46.170 | 43.800 | 44.500 | 44.500 | 8,216,866 |
| 2024-11-11 | 42.510 | 45.750 | 42.500 | 45.330 | 45.330 | 9,640,820 |
| 2024-11-08 | 43.070 | 44.300 | 42.450 | 42.490 | 42.490 | 8,377,864 |
| 2024-11-07 | 41.540 | 42.500 | 41.140 | 42.350 | 42.350 | 5,601,678 |
| 2024-11-06 | 41.300 | 42.470 | 40.880 | 41.600 | 41.600 | 7,240,802 |
| 2024-11-05 | 39.200 | 41.380 | 39.010 | 41.220 | 41.220 | 6,646,942 |
| 2024-11-04 | 39.300 | 39.630 | 38.690 | 39.280 | 39.280 | 3,594,985 |
| 2024-11-01 | 40.700 | 40.720 | 38.950 | 38.960 | 38.960 | 4,856,407 |
| 2024-10-31 | 40.200 | 40.860 | 39.500 | 40.520 | 40.520 | 5,878,548 |
| 2024-10-30 | 42.350 | 42.740 | 39.950 | 40.210 | 40.210 | 6,276,395 |
| 2024-10-29 | 43.440 | 43.700 | 42.530 | 42.570 | 42.570 | 3,914,857 |
| 2024-10-28 | 43.850 | 44.080 | 43.050 | 43.230 | 43.230 | 4,034,995 |
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.