Amlogic Shanghai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 52.600 | 53.870 | 52.110 | 52.880 | 52.880 | 3,589,992 |
| 2024-04-24 | 52.800 | 53.970 | 52.010 | 52.810 | 52.810 | 5,023,089 |
| 2024-04-23 | 53.210 | 54.500 | 52.500 | 52.550 | 52.550 | 3,780,659 |
| 2024-04-22 | 51.960 | 53.930 | 51.960 | 53.480 | 53.480 | 3,541,008 |
| 2024-04-19 | 52.730 | 54.000 | 51.850 | 53.000 | 53.000 | 4,946,811 |
| 2024-04-18 | 53.590 | 55.100 | 52.610 | 53.500 | 53.500 | 5,796,864 |
| 2024-04-17 | 53.140 | 54.430 | 51.850 | 53.950 | 53.950 | 7,321,840 |
| 2024-04-16 | 53.200 | 53.800 | 52.130 | 52.490 | 52.490 | 7,183,731 |
| 2024-04-15 | 48.210 | 53.500 | 48.210 | 53.180 | 53.180 | 11,540,822 |
| 2024-04-12 | 48.310 | 51.150 | 47.800 | 49.350 | 49.350 | 10,597,575 |
| 2024-04-11 | 44.770 | 45.740 | 44.380 | 44.500 | 44.500 | 2,754,340 |
| 2024-04-10 | 46.330 | 46.330 | 44.690 | 44.990 | 44.990 | 3,625,610 |
| 2024-04-09 | 45.920 | 46.470 | 45.150 | 46.360 | 46.360 | 2,802,029 |
| 2024-04-08 | 47.500 | 47.500 | 45.460 | 45.480 | 45.480 | 3,223,518 |
| 2024-04-03 | 48.270 | 48.500 | 46.700 | 47.050 | 47.050 | 3,886,197 |
| 2024-04-02 | 49.210 | 49.210 | 47.910 | 48.330 | 48.330 | 3,086,365 |
| 2024-04-01 | 47.580 | 49.300 | 47.580 | 48.900 | 48.900 | 3,462,606 |
| 2024-03-29 | 48.500 | 48.500 | 46.400 | 47.580 | 47.580 | 2,299,129 |
| 2024-03-28 | 48.440 | 49.490 | 47.870 | 48.250 | 48.250 | 4,192,779 |
| 2024-03-27 | 51.000 | 51.100 | 48.160 | 48.200 | 48.200 | 4,172,430 |
| 2024-03-26 | 52.040 | 52.200 | 50.920 | 51.160 | 51.160 | 2,844,298 |
| 2024-03-25 | 53.910 | 54.030 | 51.530 | 51.530 | 51.530 | 4,321,227 |
| 2024-03-22 | 56.000 | 56.440 | 54.000 | 54.050 | 54.050 | 3,678,753 |
| 2024-03-21 | 57.200 | 57.750 | 55.260 | 55.840 | 55.840 | 3,603,719 |
| 2024-03-20 | 56.800 | 57.300 | 56.110 | 57.000 | 57.000 | 2,489,456 |
| 2024-03-19 | 55.300 | 59.150 | 55.160 | 57.110 | 57.110 | 6,926,922 |
| 2024-03-18 | 54.650 | 55.730 | 54.300 | 55.500 | 55.500 | 4,120,611 |
| 2024-03-15 | 55.010 | 55.280 | 53.160 | 54.810 | 54.810 | 5,077,763 |
| 2024-03-14 | 56.190 | 56.990 | 54.650 | 55.170 | 55.170 | 3,221,246 |
| 2024-03-13 | 58.310 | 58.750 | 56.690 | 56.830 | 56.830 | 4,151,893 |
| 2024-03-12 | 55.740 | 58.500 | 55.450 | 58.080 | 58.080 | 4,922,251 |
| 2024-03-11 | 54.670 | 55.480 | 53.800 | 55.450 | 55.450 | 3,231,528 |
| 2024-03-08 | 53.990 | 55.390 | 53.790 | 55.000 | 55.000 | 3,785,167 |
| 2024-03-07 | 55.280 | 55.790 | 53.950 | 53.950 | 53.950 | 3,413,283 |
| 2024-03-06 | 56.070 | 56.680 | 54.810 | 54.860 | 54.860 | 4,321,947 |
| 2024-03-05 | 55.620 | 56.970 | 55.400 | 56.070 | 56.070 | 4,963,677 |
| 2024-03-04 | 55.590 | 57.180 | 55.100 | 55.770 | 55.770 | 4,419,161 |
| 2024-03-01 | 56.000 | 56.380 | 54.950 | 55.600 | 55.600 | 4,293,955 |
| 2024-02-29 | 51.900 | 56.250 | 51.880 | 55.950 | 55.950 | 7,475,824 |
| 2024-02-28 | 54.370 | 56.130 | 52.430 | 52.470 | 52.470 | 6,441,461 |
| 2024-02-27 | 51.350 | 54.280 | 51.200 | 54.250 | 54.250 | 4,902,163 |
| 2024-02-26 | 51.510 | 52.840 | 51.020 | 51.760 | 51.760 | 3,846,908 |
| 2024-02-23 | 52.290 | 52.380 | 50.650 | 51.700 | 51.700 | 4,724,565 |
| 2024-02-22 | 51.790 | 52.940 | 51.510 | 52.060 | 52.060 | 3,359,836 |
| 2024-02-21 | 52.500 | 53.440 | 51.490 | 51.750 | 51.750 | 4,728,132 |
| 2024-02-20 | 52.350 | 53.200 | 51.000 | 52.530 | 52.530 | 4,277,394 |
| 2024-02-19 | 55.300 | 55.420 | 51.960 | 52.820 | 52.820 | 6,710,835 |
| 2024-02-08 | 54.500 | 58.780 | 53.220 | 53.320 | 53.320 | 7,729,485 |
| 2024-02-07 | 48.140 | 54.580 | 47.620 | 54.090 | 54.090 | 8,699,757 |
| 2024-02-06 | 46.240 | 48.890 | 44.130 | 48.300 | 48.300 | 8,215,668 |
| 2024-02-05 | 43.720 | 47.000 | 39.900 | 46.450 | 46.450 | 9,407,226 |
| 2024-02-02 | 45.500 | 46.500 | 42.190 | 43.590 | 43.590 | 6,437,104 |
| 2024-02-01 | 44.040 | 45.200 | 43.420 | 43.450 | 43.450 | 4,882,040 |
| 2024-01-31 | 44.820 | 46.320 | 44.100 | 44.390 | 44.390 | 4,094,192 |
| 2024-01-30 | 46.000 | 47.030 | 45.010 | 45.040 | 45.040 | 3,275,277 |
| 2024-01-29 | 48.500 | 49.460 | 46.410 | 46.410 | 46.410 | 4,614,566 |
| 2024-01-26 | 49.980 | 49.980 | 47.650 | 47.900 | 47.900 | 3,474,349 |
| 2024-01-25 | 48.650 | 51.630 | 48.230 | 50.400 | 50.400 | 4,821,050 |
| 2024-01-24 | 49.740 | 49.980 | 47.300 | 48.550 | 48.550 | 2,728,303 |
| 2024-01-23 | 48.020 | 50.590 | 47.850 | 49.580 | 49.580 | 3,554,588 |
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.