Asymchem Laboratories Tianjin Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	108.10	111.20	108.10	110.00	100.83	100,500
2023-02-16	111.80	112.40	108.40	109.90	100.74	128,800
2023-02-15	113.80	113.80	108.10	110.10	100.92	234,680
2023-02-14	117.00	117.70	111.90	112.20	102.85	186,940
2023-02-13	115.40	119.20	114.80	115.30	105.69	216,100
2023-02-10	120.10	120.10	114.10	116.90	107.16	199,900
2023-02-09	122.10	122.10	117.10	120.50	110.46	133,620
2023-02-08	123.10	124.00	119.00	119.90	109.91	142,700
2023-02-07	123.00	123.00	119.50	120.40	110.37	207,300
2023-02-06	127.00	127.00	116.30	121.00	110.92	676,100
2023-02-03	135.00	135.00	127.30	129.60	118.80	187,620
2023-02-02	132.00	136.50	130.00	132.50	121.46	301,900
2023-02-01	125.00	130.60	125.00	129.70	118.89	256,605
2023-01-31	128.90	133.50	123.20	124.80	114.40	283,920
2023-01-30	133.90	136.90	125.10	127.10	116.51	357,700
2023-01-27	138.00	138.10	134.00	137.40	125.95	69,400
2023-01-26	137.80	138.00	134.00	137.80	126.31	56,580
2023-01-20	132.30	133.10	131.00	132.60	121.55	22,300
2023-01-19	126.00	136.80	125.50	131.80	120.81	226,080
2023-01-18	131.30	133.00	126.40	129.70	118.89	405,600
2023-01-17	137.00	137.20	129.00	133.70	122.56	681,026
2023-01-16	118.70	140.80	118.70	137.20	125.76	1,110,635
2023-01-13	116.10	118.40	116.00	117.50	107.71	321,100
2023-01-12	121.90	122.00	115.50	116.10	106.42	291,140
2023-01-11	113.40	121.80	113.00	120.50	110.46	1,004,460
2023-01-10	113.80	115.00	111.00	112.30	102.94	473,800
2023-01-09	109.00	113.70	109.00	112.40	103.03	480,140
2023-01-06	113.30	113.60	107.90	109.20	100.10	420,200
2023-01-05	118.90	119.90	111.70	113.20	103.77	616,440
2023-01-04	115.10	118.40	114.40	117.40	107.62	337,720
2023-01-03	114.70	118.50	112.70	115.10	105.51	233,600
2022-12-30	116.60	116.80	113.30	114.80	105.23	174,780
2022-12-29	105.00	117.70	105.00	116.00	106.33	444,740
2022-12-28	97.250	109.40	97.250	107.50	98.540	559,439
2022-12-23	93.900	98.200	93.850	97.050	88.961	138,680
2022-12-22	90.850	96.000	90.850	95.200	87.265	193,800
2022-12-21	89.550	91.300	89.550	90.850	83.278	47,560
2022-12-20	90.900	92.100	88.700	89.550	82.086	124,080
2022-12-19	93.200	95.400	91.200	91.500	83.874	144,800
2022-12-16	92.200	95.300	92.000	95.200	87.265	391,740
2022-12-15	95.000	95.450	93.200	94.000	86.165	92,900
2022-12-14	96.000	96.650	94.250	95.500	87.540	154,800
2022-12-13	96.950	97.300	94.000	94.050	86.211	177,240
2022-12-12	96.500	99.750	96.500	98.300	90.107	418,980
2022-12-09	99.000	99.350	95.200	97.000	88.915	329,800
2022-12-08	94.000	97.650	93.400	97.200	89.099	299,600
2022-12-07	95.600	98.600	93.000	93.000	85.249	259,300
2022-12-06	96.150	99.000	95.600	95.600	87.632	200,880
2022-12-05	97.900	98.550	96.100	97.500	89.374	265,180
2022-12-02	95.400	96.100	93.650	96.100	88.090	186,320
2022-12-01	99.000	99.000	94.850	95.400	87.449	194,080
2022-11-30	93.350	94.500	91.700	94.500	86.624	126,960
2022-11-29	90.500	93.200	89.350	93.200	85.432	202,020
2022-11-28	91.600	91.600	86.250	90.500	82.957	244,200
2022-11-25	93.900	93.900	90.150	91.100	83.507	159,200
2022-11-24	92.450	95.650	92.100	92.200	84.516	143,300
2022-11-23	98.800	99.000	92.550	93.800	85.982	118,520
2022-11-22	100.60	101.20	95.250	96.800	88.732	292,080
2022-11-21	103.40	103.40	98.600	99.400	91.115	178,354
2022-11-18	105.50	107.20	101.70	103.20	94.599	238,206

← NewerPage 16 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.