Amlogic Shanghai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	51.750	53.300	51.070	51.070	51.070	2,736,202
2024-01-18	51.250	51.980	49.510	51.750	51.750	4,878,670
2024-01-17	53.260	53.730	51.510	51.630	51.630	3,238,255
2024-01-16	53.500	54.120	52.090	53.180	53.180	2,968,420
2024-01-15	53.180	54.260	52.830	53.740	53.740	2,653,145
2024-01-12	54.700	55.270	53.610	53.790	53.790	1,545,638
2024-01-11	53.380	55.540	52.810	54.770	54.770	2,280,055
2024-01-10	53.490	54.350	52.860	53.210	53.210	2,211,918
2024-01-09	53.000	54.940	52.670	53.440	53.440	3,220,716
2024-01-08	55.550	55.870	52.590	52.870	52.870	4,470,288
2024-01-05	56.000	57.690	55.420	55.500	55.500	2,916,165
2024-01-04	59.680	59.860	56.790	56.840	56.840	2,575,363
2024-01-03	61.510	61.960	59.010	59.150	59.150	2,619,234
2024-01-02	62.590	62.850	61.430	61.860	61.860	2,744,622
2023-12-29	61.750	63.200	61.480	62.630	62.630	3,962,311
2023-12-28	57.880	61.890	57.710	61.700	61.700	3,679,391
2023-12-27	57.800	58.390	57.160	58.000	58.000	3,498,847
2023-12-26	59.660	60.180	57.520	58.030	58.030	2,769,122
2023-12-25	60.560	61.560	59.150	59.850	59.850	2,253,292
2023-12-22	60.600	61.150	59.550	60.550	60.550	2,855,771
2023-12-21	60.230	61.480	59.320	60.560	60.560	2,422,711
2023-12-20	61.650	62.500	59.800	60.540	60.540	3,553,532
2023-12-19	61.260	62.880	60.950	61.710	61.710	2,573,149
2023-12-18	63.050	63.070	61.000	61.290	61.290	2,772,245
2023-12-15	63.600	64.770	62.900	63.530	63.530	2,733,500
2023-12-14	63.460	64.880	63.180	63.700	63.700	2,617,667
2023-12-13	63.390	64.200	62.930	63.260	63.260	1,864,101
2023-12-12	64.450	64.550	62.810	63.500	63.500	2,877,092
2023-12-11	61.610	65.180	60.220	64.600	64.600	6,291,279
2023-12-08	59.000	61.910	58.650	61.910	61.910	5,645,500
2023-12-07	58.880	60.150	58.770	58.970	58.970	3,195,799
2023-12-06	59.500	59.950	58.880	59.460	59.460	1,956,994
2023-12-05	61.110	61.370	59.210	59.500	59.500	3,778,062
2023-12-04	61.480	62.300	60.540	61.610	61.610	2,421,542
2023-12-01	61.170	61.940	60.510	61.520	61.520	2,335,661
2023-11-30	61.400	61.940	60.880	61.180	61.180	2,050,094
2023-11-29	62.630	62.950	61.400	61.490	61.490	2,406,334
2023-11-28	62.590	63.190	61.390	62.750	62.750	2,495,524
2023-11-27	63.400	63.800	61.920	62.430	62.430	3,377,988
2023-11-24	64.160	64.340	63.200	63.500	63.500	2,243,154
2023-11-23	63.990	64.660	63.270	64.470	64.470	2,349,829
2023-11-22	64.200	65.500	63.770	63.990	63.990	2,307,820
2023-11-21	66.060	66.470	64.300	64.760	64.760	2,417,459
2023-11-20	67.060	67.130	65.050	65.830	65.830	2,913,189
2023-11-17	66.650	67.940	66.100	67.180	67.180	2,475,184
2023-11-16	67.990	68.170	66.100	66.650	66.650	2,664,516
2023-11-15	68.500	69.540	67.920	68.550	68.550	4,207,430
2023-11-14	64.980	68.610	64.720	67.210	67.210	3,860,352
2023-11-13	65.660	65.900	64.680	65.230	65.230	2,971,564
2023-11-10	63.860	66.180	63.860	65.350	65.350	4,881,746
2023-11-09	65.050	65.490	63.990	64.400	64.400	2,563,065
2023-11-08	66.490	66.680	64.650	65.050	65.050	4,060,647
2023-11-07	65.460	67.500	64.630	66.490	66.490	5,555,006
2023-11-06	64.370	66.290	63.600	65.430	65.430	6,406,663
2023-11-03	60.890	64.250	60.890	63.590	63.590	5,919,354
2023-11-02	61.160	62.400	60.520	60.600	60.600	3,697,607
2023-11-01	60.870	62.040	59.770	61.010	61.010	4,101,549
2023-10-31	61.190	61.790	59.410	60.170	60.170	3,645,540
2023-10-30	57.500	61.200	57.470	60.570	60.570	7,964,039
2023-10-27	57.360	58.020	57.000	57.470	57.470	3,095,022

← NewerPage 12 of 21 · 1,215 trading daysOlder →

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.