Amlogic Shanghai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 67.500 | 67.570 | 63.800 | 64.330 | 64.330 | 3,905,443 |
| 2024-07-22 | 67.650 | 68.250 | 66.830 | 67.270 | 67.270 | 4,178,403 |
| 2024-07-19 | 68.000 | 69.090 | 66.830 | 67.440 | 67.440 | 5,211,229 |
| 2024-07-18 | 67.840 | 68.500 | 66.130 | 68.200 | 68.200 | 5,664,521 |
| 2024-07-17 | 70.070 | 70.450 | 68.710 | 68.870 | 68.870 | 4,142,987 |
| 2024-07-16 | 69.260 | 70.800 | 69.030 | 70.020 | 70.020 | 5,878,124 |
| 2024-07-15 | 68.800 | 70.250 | 68.500 | 69.680 | 69.680 | 5,266,715 |
| 2024-07-12 | 66.660 | 68.800 | 65.050 | 68.440 | 68.440 | 6,669,383 |
| 2024-07-11 | 66.000 | 67.600 | 64.070 | 66.770 | 66.770 | 9,964,016 |
| 2024-07-10 | 60.650 | 61.900 | 60.050 | 61.610 | 61.610 | 2,866,009 |
| 2024-07-09 | 57.030 | 60.800 | 56.610 | 60.320 | 60.320 | 5,472,174 |
| 2024-07-08 | 57.370 | 59.180 | 56.960 | 57.260 | 57.260 | 3,443,280 |
| 2024-07-05 | 57.500 | 57.500 | 57.500 | 57.500 | 57.500 | 0 |
| 2024-07-04 | 57.300 | 58.100 | 57.070 | 57.500 | 57.500 | 2,656,962 |
| 2024-07-03 | 57.420 | 58.790 | 56.600 | 57.560 | 57.560 | 5,015,311 |
| 2024-07-02 | 57.000 | 58.460 | 56.620 | 57.100 | 57.100 | 6,251,706 |
| 2024-07-01 | 58.430 | 58.500 | 56.340 | 56.580 | 56.580 | 5,634,396 |
| 2024-06-28 | 60.900 | 62.380 | 59.150 | 59.320 | 59.320 | 4,998,808 |
| 2024-06-27 | 61.900 | 64.280 | 60.330 | 60.740 | 60.740 | 5,007,563 |
| 2024-06-26 | 59.890 | 61.710 | 58.380 | 61.230 | 61.230 | 4,563,165 |
| 2024-06-25 | 61.810 | 61.810 | 59.110 | 59.900 | 59.900 | 4,583,384 |
| 2024-06-24 | 62.170 | 64.040 | 61.650 | 61.990 | 61.990 | 5,289,965 |
| 2024-06-21 | 61.750 | 62.680 | 60.320 | 62.260 | 62.260 | 3,396,405 |
| 2024-06-20 | 60.550 | 63.660 | 60.350 | 62.430 | 62.430 | 5,204,675 |
| 2024-06-19 | 61.660 | 62.010 | 60.140 | 60.890 | 60.890 | 2,742,666 |
| 2024-06-18 | 62.360 | 62.800 | 61.010 | 61.180 | 61.180 | 3,566,714 |
| 2024-06-17 | 60.030 | 63.070 | 59.800 | 62.360 | 62.360 | 5,216,023 |
| 2024-06-14 | 59.880 | 60.480 | 58.620 | 60.400 | 60.400 | 4,893,325 |
| 2024-06-13 | 60.160 | 60.850 | 59.180 | 59.710 | 59.710 | 4,933,332 |
| 2024-06-12 | 59.000 | 60.310 | 58.280 | 59.560 | 59.560 | 5,209,941 |
| 2024-06-11 | 54.260 | 59.080 | 54.260 | 58.770 | 58.770 | 5,292,100 |
| 2024-06-07 | 56.140 | 56.700 | 54.540 | 54.700 | 54.700 | 3,730,730 |
| 2024-06-06 | 57.300 | 57.780 | 55.620 | 55.790 | 55.790 | 5,164,315 |
| 2024-06-05 | 57.810 | 58.290 | 56.680 | 56.720 | 56.720 | 3,073,044 |
| 2024-06-04 | 57.500 | 58.500 | 56.780 | 57.680 | 57.680 | 3,550,817 |
| 2024-06-03 | 58.200 | 59.480 | 57.310 | 57.970 | 57.970 | 3,591,763 |
| 2024-05-31 | 58.290 | 58.870 | 57.400 | 58.200 | 58.200 | 4,078,007 |
| 2024-05-30 | 55.760 | 58.500 | 55.100 | 58.250 | 58.250 | 3,919,821 |
| 2024-05-29 | 55.550 | 56.900 | 55.550 | 55.930 | 55.930 | 2,156,147 |
| 2024-05-28 | 56.260 | 57.470 | 55.700 | 56.030 | 56.030 | 3,109,858 |
| 2024-05-27 | 55.950 | 56.660 | 54.310 | 56.280 | 56.280 | 3,743,370 |
| 2024-05-24 | 56.870 | 57.170 | 55.360 | 55.580 | 55.580 | 2,518,016 |
| 2024-05-23 | 58.390 | 58.800 | 56.780 | 56.870 | 56.870 | 2,578,924 |
| 2024-05-22 | 58.250 | 58.900 | 57.710 | 58.390 | 58.390 | 1,644,540 |
| 2024-05-21 | 58.780 | 59.280 | 57.900 | 58.000 | 58.000 | 2,223,854 |
| 2024-05-20 | 58.570 | 60.300 | 58.570 | 59.060 | 59.060 | 3,213,109 |
| 2024-05-17 | 56.930 | 59.050 | 56.710 | 58.880 | 58.880 | 2,657,825 |
| 2024-05-16 | 57.870 | 58.320 | 56.750 | 57.240 | 57.240 | 2,773,289 |
| 2024-05-15 | 57.500 | 58.490 | 56.700 | 57.800 | 57.800 | 3,047,356 |
| 2024-05-14 | 59.180 | 60.500 | 58.340 | 58.540 | 58.540 | 3,020,525 |
| 2024-05-13 | 58.350 | 60.500 | 58.190 | 58.610 | 58.610 | 4,130,639 |
| 2024-05-10 | 58.810 | 59.200 | 57.310 | 58.980 | 58.980 | 3,698,080 |
| 2024-05-09 | 56.500 | 59.200 | 56.100 | 59.030 | 59.030 | 4,168,812 |
| 2024-05-08 | 57.470 | 57.960 | 55.900 | 56.100 | 56.100 | 4,076,907 |
| 2024-05-07 | 59.000 | 59.510 | 57.600 | 57.660 | 57.660 | 3,964,941 |
| 2024-05-06 | 59.580 | 61.810 | 59.010 | 59.200 | 59.200 | 6,463,325 |
| 2024-04-30 | 59.680 | 59.680 | 57.800 | 58.170 | 58.170 | 4,873,046 |
| 2024-04-29 | 55.910 | 59.830 | 55.490 | 59.360 | 59.360 | 6,672,822 |
| 2024-04-26 | 52.800 | 56.250 | 52.720 | 55.910 | 55.910 | 6,068,803 |
| 2024-04-25 | 52.600 | 53.870 | 52.110 | 52.880 | 52.880 | 3,589,992 |
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.