Amlogic Shanghai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	87.520	88.900	85.000	87.490	87.490	9,260,931
2026-10-16	92.400	93.600	87.010	87.540	87.540	12,889,817
2026-10-15	89.500	92.600	89.100	91.150	91.150	13,662,506
2026-10-14	96.320	98.300	92.800	93.040	93.040	13,610,996
2026-10-13	95.210	97.870	93.500	95.600	95.600	16,847,329
2026-10-12	100.50	100.95	96.100	96.180	96.180	18,583,671
2026-10-09	100.00	103.78	97.890	99.710	99.710	39,047,254
2026-10-08	96.800	97.950	93.280	94.570	94.570	12,603,310
2026-09-30	90.190	98.000	90.160	96.800	96.800	17,807,379
2026-09-29	87.880	91.200	87.270	90.320	90.320	7,698,291
2026-09-28	89.110	89.790	86.360	88.270	88.270	8,864,570
2026-09-24	92.360	93.370	89.520	89.520	89.520	7,260,025
2026-09-23	94.650	94.940	92.500	92.890	92.890	8,996,484
2026-09-22	90.430	95.980	90.210	94.650	94.650	16,038,222
2026-09-21	88.990	89.890	87.780	89.190	89.190	8,519,377
2026-09-18	87.030	89.380	86.020	88.500	88.500	9,078,868
2026-09-17	87.000	87.970	85.330	85.420	85.420	6,565,971
2026-09-16	84.510	87.890	83.890	87.550	87.550	7,342,982
2026-09-15	83.580	85.480	83.580	84.550	84.550	5,206,298
2026-09-14	84.800	85.500	83.300	83.980	83.980	4,961,047
2026-09-11	85.500	85.950	83.110	84.890	84.890	7,023,146
2026-09-10	87.700	87.830	85.670	86.170	86.170	5,140,830
2026-09-09	88.120	88.790	87.200	87.770	87.770	4,807,402
2026-09-08	91.090	91.200	87.070	88.060	88.060	10,552,884
2026-09-07	91.200	92.370	90.460	91.200	91.200	7,159,297
2026-09-04	93.000	94.150	90.230	90.820	90.820	7,832,567
2026-09-03	93.010	93.840	90.890	92.350	92.350	6,768,277
2026-09-02	95.950	96.100	92.250	92.440	92.440	8,743,572
2026-09-01	97.000	98.270	95.080	96.500	96.500	9,356,188
2026-08-31	88.720	97.770	88.200	97.490	97.490	15,915,999
2026-08-28	91.740	92.580	89.580	89.700	89.700	6,732,139
2026-08-27	91.150	92.880	90.620	91.610	91.610	7,061,528
2026-08-26	91.060	93.450	90.600	90.630	90.630	6,379,282
2026-08-25	89.500	92.390	88.000	91.350	91.350	7,990,871
2026-08-24	92.360	92.360	88.400	89.500	89.500	8,869,204
2026-08-21	93.450	94.370	91.240	91.920	91.920	8,310,273
2026-08-20	95.000	97.180	93.050	93.250	93.250	10,428,990
2026-08-19	97.000	98.370	93.200	93.380	93.380	14,002,295
2026-08-18	99.260	100.00	96.300	98.350	98.350	12,008,920
2026-08-17	96.790	100.26	96.100	100.22	100.22	12,783,340
2026-08-14	97.600	98.990	94.710	96.800	96.800	10,703,451
2026-08-13	101.69	102.00	96.700	97.300	97.300	12,803,908
2026-08-12	98.960	103.50	97.600	100.14	100.14	13,551,930
2026-08-11	96.990	102.27	96.010	99.000	99.000	18,224,270
2026-08-10	97.070	97.840	93.660	97.410	97.410	13,992,888
2026-08-07	98.800	98.920	94.030	97.150	97.150	18,408,486
2026-08-06	95.400	100.53	95.080	98.730	98.730	17,147,658
2026-08-05	95.270	99.440	94.110	96.920	96.920	18,446,283
2026-08-04	92.700	96.980	91.120	96.050	96.050	13,480,760
2026-08-03	96.500	101.79	91.710	92.220	92.220	17,602,372
2026-07-31	95.000	99.890	92.950	97.400	97.400	20,867,503
2026-07-30	95.940	97.000	90.130	90.990	90.990	19,734,582
2026-07-29	95.300	100.49	94.510	96.700	96.700	19,801,083
2026-07-28	96.000	98.700	93.360	95.280	95.280	18,965,287
2026-07-27	97.000	99.900	93.750	97.680	97.680	21,607,815
2026-07-24	96.700	103.36	94.510	98.000	98.000	30,175,047
2026-07-23	93.850	94.500	90.040	92.060	92.060	17,328,843
2026-07-22	86.690	96.970	86.300	94.200	94.200	24,389,602
2026-07-21	85.490	89.620	84.020	88.000	88.000	18,494,200
2026-07-20	89.310	90.700	81.100	85.000	85.000	21,919,418

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-06-30	0.1200 CNY

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