ASR Microelectronics Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	78.700	87.380	77.700	86.960	86.960	8,759,992
2026-10-19	78.620	80.800	75.210	79.930	79.930	4,961,343
2026-10-16	79.100	80.690	77.300	78.620	78.620	5,241,165
2026-10-15	77.000	80.330	76.010	77.760	77.760	6,354,151
2026-10-14	79.990	81.800	79.230	79.550	79.550	4,632,021
2026-10-13	79.200	81.840	76.330	80.200	80.200	6,648,672
2026-10-12	82.840	83.050	79.410	80.410	80.410	5,491,613
2026-10-09	86.000	88.580	80.840	83.590	83.590	8,263,940
2026-10-08	90.000	90.890	83.620	84.710	84.710	8,118,136
2026-09-30	94.070	94.090	89.890	90.220	90.220	5,857,507
2026-09-29	91.710	94.300	91.000	93.540	93.540	5,245,159
2026-09-28	96.010	96.900	91.300	92.230	92.230	6,366,143
2026-09-24	98.980	99.950	97.350	97.360	97.360	5,145,647
2026-09-23	102.72	103.07	99.280	99.680	99.680	7,116,465
2026-09-22	99.380	103.77	99.260	101.43	101.43	10,906,181
2026-09-21	99.970	100.30	97.050	97.700	97.700	8,451,312
2026-09-18	91.590	103.36	91.270	100.31	100.31	15,111,823
2026-09-17	90.100	92.000	89.430	90.230	90.230	4,426,974
2026-09-16	88.340	90.920	86.800	90.560	90.560	5,310,046
2026-09-15	88.000	90.490	87.370	87.800	87.800	4,462,581
2026-09-14	87.740	88.120	86.180	87.500	87.500	4,781,721
2026-09-11	89.000	89.480	85.680	88.980	88.980	6,468,285
2026-09-10	90.380	90.600	88.180	89.400	89.400	6,055,782
2026-09-09	91.500	93.890	90.630	91.110	91.110	4,627,551
2026-09-08	93.600	94.910	90.630	91.110	91.110	9,222,647
2026-09-07	92.740	94.920	91.930	93.860	93.860	6,911,491
2026-09-04	95.650	95.980	91.070	91.550	91.550	7,117,469
2026-09-03	95.550	96.000	92.780	93.870	93.870	4,854,925
2026-09-02	96.860	96.860	93.110	94.690	94.690	6,992,979
2026-09-01	104.65	104.97	97.380	97.800	97.800	7,107,516
2026-08-31	98.460	103.58	96.780	102.98	102.98	8,791,633
2026-08-28	100.69	102.98	98.230	98.460	98.460	6,675,247
2026-08-27	94.000	102.36	93.670	101.70	101.70	13,195,939
2026-08-26	91.000	93.930	90.600	93.040	93.040	5,230,544
2026-08-25	88.000	92.130	86.690	91.100	91.100	5,823,830
2026-08-24	95.160	95.160	87.880	89.260	89.260	8,473,527
2026-08-21	94.880	96.350	93.000	94.380	94.380	6,080,218
2026-08-20	96.500	97.180	94.260	95.260	95.260	5,760,300
2026-08-19	101.12	102.31	94.550	95.470	95.470	9,041,057
2026-08-18	107.03	107.80	101.81	103.50	103.50	9,488,277
2026-08-17	102.00	107.90	101.27	107.84	107.84	10,390,884
2026-08-14	103.00	103.98	100.10	102.17	102.17	6,764,223
2026-08-13	105.55	108.20	101.66	102.09	102.09	8,830,757
2026-08-12	103.92	106.66	102.74	104.00	104.00	8,062,974
2026-08-11	104.05	106.80	102.40	104.19	104.19	6,971,785
2026-08-10	113.58	114.50	102.40	104.50	104.50	13,762,321
2026-08-07	103.50	113.60	101.73	112.40	112.40	13,927,608
2026-08-06	96.010	106.00	95.060	103.70	103.70	14,501,960
2026-08-05	93.000	99.180	91.650	96.850	96.850	9,044,615
2026-08-04	92.460	93.580	89.520	92.700	92.700	9,477,371
2026-08-03	93.500	97.310	89.090	91.150	91.150	8,790,716
2026-07-31	100.00	101.00	93.660	93.690	93.690	12,402,235
2026-07-30	104.48	105.32	91.190	92.590	92.590	12,734,647
2026-07-29	105.22	111.50	98.000	106.95	106.95	13,840,113
2026-07-28	107.00	109.65	104.01	104.60	104.60	7,440,962
2026-07-27	110.81	111.50	106.31	110.12	110.12	10,231,798
2026-07-24	101.89	116.98	101.89	111.77	111.77	15,893,120
2026-07-23	115.20	121.29	102.01	103.35	103.35	15,772,180
2026-07-22	106.38	115.09	105.58	111.80	111.80	13,569,712
2026-07-21	100.76	109.40	93.800	107.78	107.78	15,632,588

Page 1 of 5 · 243 trading daysOlder →

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.