ASR Microelectronics Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 43.290 | 44.450 | 42.800 | 43.880 | 43.880 | 4,743,150 |
| 2024-10-24 | 43.450 | 44.200 | 42.760 | 43.000 | 43.000 | 4,231,877 |
| 2024-10-23 | 43.400 | 44.970 | 43.150 | 43.560 | 43.560 | 5,558,436 |
| 2024-10-22 | 45.020 | 45.050 | 42.890 | 43.580 | 43.580 | 6,060,167 |
| 2024-10-21 | 45.020 | 47.500 | 44.160 | 45.000 | 45.000 | 10,702,249 |
| 2024-10-18 | 40.100 | 46.490 | 39.730 | 44.230 | 44.230 | 9,155,402 |
| 2024-10-17 | 40.500 | 41.200 | 40.010 | 40.100 | 40.100 | 4,332,684 |
| 2024-10-16 | 40.110 | 41.480 | 39.910 | 40.210 | 40.210 | 3,727,808 |
| 2024-10-15 | 42.290 | 43.450 | 41.060 | 41.110 | 41.110 | 4,294,046 |
| 2024-10-14 | 41.500 | 42.800 | 39.910 | 42.320 | 42.320 | 6,273,820 |
| 2024-10-11 | 45.650 | 45.650 | 40.500 | 41.400 | 41.400 | 7,333,196 |
| 2024-10-10 | 48.100 | 50.000 | 44.830 | 45.300 | 45.300 | 10,470,332 |
| 2024-10-09 | 46.000 | 53.730 | 45.650 | 48.780 | 48.780 | 16,091,289 |
| 2024-10-08 | 47.410 | 47.440 | 44.910 | 47.440 | 47.440 | 13,295,156 |
| 2024-09-30 | 35.200 | 39.760 | 35.200 | 39.530 | 39.530 | 11,454,698 |
| 2024-09-27 | 32.430 | 33.770 | 32.230 | 33.690 | 33.690 | 2,187,815 |
| 2024-09-26 | 30.740 | 31.930 | 30.460 | 31.900 | 31.900 | 3,830,532 |
| 2024-09-25 | 30.990 | 31.530 | 30.520 | 30.700 | 30.700 | 3,847,520 |
| 2024-09-24 | 29.520 | 30.690 | 29.300 | 30.690 | 30.690 | 3,298,551 |
| 2024-09-23 | 29.300 | 29.630 | 29.110 | 29.300 | 29.300 | 1,703,039 |
| 2024-09-20 | 29.990 | 29.990 | 28.900 | 29.250 | 29.250 | 1,777,425 |
| 2024-09-19 | 29.220 | 30.290 | 29.020 | 29.870 | 29.870 | 2,603,632 |
| 2024-09-18 | 29.940 | 30.170 | 28.700 | 29.050 | 29.050 | 1,984,966 |
| 2024-09-13 | 30.850 | 30.990 | 29.820 | 29.990 | 29.990 | 2,364,153 |
| 2024-09-12 | 31.170 | 31.580 | 30.820 | 30.900 | 30.900 | 1,208,822 |
| 2024-09-11 | 30.660 | 31.280 | 30.660 | 31.020 | 31.020 | 1,308,921 |
| 2024-09-10 | 30.610 | 31.170 | 30.040 | 30.870 | 30.870 | 1,341,707 |
| 2024-09-09 | 30.680 | 30.980 | 30.380 | 30.530 | 30.530 | 1,115,349 |
| 2024-09-06 | 31.540 | 31.640 | 30.670 | 30.680 | 30.680 | 1,434,033 |
| 2024-09-05 | 31.160 | 31.770 | 31.160 | 31.530 | 31.530 | 1,495,971 |
| 2024-09-04 | 31.100 | 31.500 | 30.880 | 31.160 | 31.160 | 1,522,308 |
| 2024-09-03 | 31.100 | 31.930 | 30.960 | 31.310 | 31.310 | 1,588,722 |
| 2024-09-02 | 32.370 | 32.550 | 31.110 | 31.110 | 31.110 | 2,655,808 |
| 2024-08-30 | 31.990 | 32.920 | 31.710 | 32.370 | 32.370 | 2,670,785 |
| 2024-08-29 | 31.320 | 32.040 | 31.280 | 31.810 | 31.810 | 1,348,738 |
| 2024-08-28 | 31.420 | 31.880 | 31.230 | 31.400 | 31.400 | 1,168,780 |
| 2024-08-27 | 31.840 | 31.980 | 31.270 | 31.460 | 31.460 | 1,418,169 |
| 2024-08-26 | 31.380 | 32.320 | 31.330 | 31.970 | 31.970 | 1,501,009 |
| 2024-08-23 | 31.530 | 31.950 | 31.100 | 31.390 | 31.390 | 1,877,860 |
| 2024-08-22 | 32.100 | 32.190 | 31.610 | 31.610 | 31.610 | 960,497 |
| 2024-08-21 | 32.440 | 32.800 | 31.660 | 31.910 | 31.910 | 2,023,158 |
| 2024-08-20 | 33.930 | 34.080 | 32.200 | 32.470 | 32.470 | 1,954,123 |
| 2024-08-19 | 33.770 | 34.030 | 33.450 | 33.930 | 33.930 | 1,189,167 |
| 2024-08-16 | 34.050 | 34.250 | 33.560 | 33.690 | 33.690 | 1,277,882 |
| 2024-08-15 | 33.000 | 34.300 | 32.930 | 34.040 | 34.040 | 1,917,501 |
| 2024-08-14 | 33.980 | 33.980 | 32.760 | 33.010 | 33.010 | 1,596,929 |
| 2024-08-13 | 33.530 | 33.850 | 33.280 | 33.850 | 33.850 | 979,694 |
| 2024-08-12 | 34.040 | 34.040 | 33.340 | 33.500 | 33.500 | 2,114,548 |
| 2024-08-09 | 35.240 | 35.540 | 34.050 | 34.050 | 34.050 | 3,479,952 |
| 2024-08-08 | 35.420 | 35.710 | 34.930 | 35.010 | 35.010 | 2,956,436 |
| 2024-08-07 | 35.750 | 36.140 | 35.280 | 35.650 | 35.650 | 1,202,875 |
| 2024-08-06 | 35.600 | 35.840 | 35.080 | 35.610 | 35.610 | 2,074,682 |
| 2024-08-05 | 36.500 | 36.850 | 35.100 | 35.250 | 35.250 | 2,825,416 |
| 2024-08-02 | 37.260 | 38.080 | 36.500 | 36.660 | 36.660 | 2,193,502 |
| 2024-08-01 | 37.640 | 38.300 | 37.170 | 37.660 | 37.660 | 1,985,924 |
| 2024-07-31 | 35.990 | 37.890 | 35.740 | 37.830 | 37.830 | 2,605,987 |
| 2024-07-30 | 35.750 | 36.320 | 35.350 | 36.100 | 36.100 | 1,519,674 |
| 2024-07-29 | 36.350 | 36.570 | 35.700 | 35.800 | 35.800 | 1,161,573 |
| 2024-07-26 | 36.600 | 37.000 | 36.060 | 36.390 | 36.390 | 1,645,304 |
| 2024-07-25 | 36.170 | 37.150 | 35.850 | 36.400 | 36.400 | 1,867,255 |
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.