Asymchem Laboratories Tianjin Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	66.000	66.300	64.400	64.550	60.397	155,500
2024-02-07	66.950	70.000	64.950	65.850	61.614	413,520
2024-02-06	61.000	66.400	59.200	65.700	61.473	442,200
2024-02-05	60.450	62.600	60.000	61.000	57.076	371,280
2024-02-02	65.100	66.500	60.000	60.400	56.514	399,276
2024-02-01	61.500	64.750	60.550	63.650	59.555	1,066,900
2024-01-31	64.100	64.200	60.100	60.650	56.748	249,800
2024-01-30	65.200	65.200	63.100	63.300	59.228	153,880
2024-01-29	65.950	67.750	64.000	65.200	61.005	335,780
2024-01-26	71.200	71.700	62.050	65.950	61.707	827,742
2024-01-25	69.450	71.300	67.950	71.000	66.432	261,820
2024-01-24	71.000	71.000	67.400	68.750	64.327	455,580
2024-01-23	69.500	72.200	69.500	70.000	65.497	299,900
2024-01-22	73.600	73.600	70.000	70.500	65.964	87,640
2024-01-19	74.600	75.750	73.000	73.700	68.959	123,400
2024-01-18	75.750	76.300	74.350	75.000	70.175	143,420
2024-01-17	79.100	79.100	74.800	75.800	70.924	151,814
2024-01-16	79.400	80.850	78.800	80.000	74.853	173,520
2024-01-15	81.150	81.400	79.500	80.000	74.853	146,200
2024-01-12	83.200	83.400	80.500	80.550	75.368	230,000
2024-01-11	82.650	86.700	81.650	83.600	78.222	385,800
2024-01-10	79.000	81.250	78.600	80.550	75.368	59,540
2024-01-09	80.500	81.750	78.650	79.700	74.573	304,740
2024-01-08	83.000	83.300	80.000	80.300	75.134	112,880
2024-01-05	86.800	86.800	82.150	82.700	77.380	167,300
2024-01-04	87.450	87.450	85.400	85.500	79.999	181,600
2024-01-03	89.800	90.000	87.000	87.050	81.450	69,600
2024-01-02	90.100	91.050	87.800	87.950	82.292	192,947
2023-12-29	92.800	93.800	90.800	91.000	85.146	164,000
2023-12-28	88.150	92.350	88.150	91.400	85.520	117,000
2023-12-27	87.000	89.600	86.600	89.050	83.321	82,580
2023-12-22	88.500	90.050	87.000	87.050	81.450	97,200
2023-12-21	89.300	90.200	88.100	90.200	84.397	132,500
2023-12-20	91.000	91.000	88.800	89.400	83.649	92,408
2023-12-19	90.000	90.950	88.500	90.400	84.584	72,100
2023-12-18	92.700	92.700	90.050	91.000	85.146	57,500
2023-12-15	93.000	94.500	92.200	92.700	86.736	148,840
2023-12-14	91.000	94.400	90.950	91.450	85.567	190,000
2023-12-13	90.400	91.050	89.100	90.300	84.491	169,300
2023-12-12	90.000	91.250	89.400	90.350	84.537	82,240
2023-12-11	89.950	92.150	88.550	90.000	84.210	235,580
2023-12-08	89.350	90.750	87.650	89.550	83.789	224,400
2023-12-07	90.600	92.000	87.450	89.300	83.555	198,100
2023-12-06	94.350	94.350	91.750	92.550	86.596	185,400
2023-12-05	92.500	94.000	90.950	92.000	86.081	534,140
2023-12-04	103.60	103.60	89.700	92.300	86.362	1,131,800
2023-12-01	105.80	108.00	103.40	103.60	96.935	182,700
2023-11-30	108.20	110.80	105.60	107.20	100.30	238,104
2023-11-29	112.20	112.20	108.60	109.50	102.46	151,700
2023-11-28	106.70	110.10	105.70	109.80	102.74	201,658
2023-11-27	104.60	106.20	102.30	105.30	98.526	129,600
2023-11-24	103.70	107.00	103.70	105.80	98.994	94,680
2023-11-23	103.80	106.90	103.80	106.90	100.02	91,620
2023-11-22	107.30	108.40	103.60	105.00	98.245	186,900
2023-11-21	110.80	111.40	106.70	107.30	100.40	313,900
2023-11-20	109.80	110.60	107.10	108.30	101.33	117,800
2023-11-17	107.80	109.40	107.40	109.00	101.99	173,000
2023-11-16	111.60	111.60	106.10	107.00	100.12	192,064
2023-11-15	109.40	112.60	107.40	110.60	103.48	205,448
2023-11-14	107.00	108.30	105.40	107.10	100.21	79,600

← NewerPage 12 of 20 · 1,192 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-25	1.4954 HKD
2025-06-25	1.2022 HKD
2024-06-13	1.9767 HKD
2023-06-15	1.9832 HKD
2022-06-13	0.9400 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.