Amlogic Shanghai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	57.360	58.020	57.000	57.470	57.470	3,095,022
2023-10-26	57.860	57.940	56.150	57.380	57.380	4,180,644
2023-10-25	57.800	58.930	57.020	58.240	58.240	3,575,563
2023-10-24	57.290	58.390	56.300	57.200	57.200	4,674,636
2023-10-23	58.360	58.760	56.600	57.100	57.100	3,014,314
2023-10-20	59.720	60.900	58.360	58.640	58.640	3,216,363
2023-10-19	59.260	61.550	59.050	59.930	59.930	5,046,772
2023-10-18	61.180	61.180	59.650	59.800	59.800	3,108,146
2023-10-17	61.330	61.550	60.410	61.200	61.200	2,214,763
2023-10-16	62.430	62.500	60.500	61.330	61.330	2,981,215
2023-10-13	63.100	63.100	61.910	62.500	62.500	2,354,313
2023-10-12	63.530	63.830	62.700	63.100	63.100	3,096,789
2023-10-11	62.600	64.650	61.990	63.200	63.200	4,674,637
2023-10-10	62.530	63.320	61.030	62.150	62.150	4,522,048
2023-10-09	63.010	63.470	61.960	62.320	62.320	2,906,386
2023-09-28	64.230	64.590	62.620	63.050	63.050	5,434,995
2023-09-27	65.160	65.660	63.900	64.030	64.030	3,183,257
2023-09-26	64.530	65.900	64.000	65.060	65.060	3,769,349
2023-09-25	66.670	66.680	64.180	64.260	64.260	3,928,438
2023-09-22	65.330	67.520	64.810	66.970	66.970	3,044,360
2023-09-21	66.010	66.840	65.520	65.720	65.720	2,179,409
2023-09-20	67.360	68.000	66.330	66.610	66.610	2,020,626
2023-09-19	68.380	68.500	66.800	67.350	67.350	3,114,364
2023-09-18	68.410	69.200	67.040	68.380	68.380	3,076,007
2023-09-15	68.660	70.240	67.500	68.300	68.300	3,903,757
2023-09-14	68.470	69.500	67.890	68.500	68.500	3,519,267
2023-09-13	69.750	69.750	67.120	69.000	69.000	6,873,231
2023-09-12	71.150	72.310	69.360	69.800	69.800	5,039,404
2023-09-11	73.850	74.590	71.090	71.090	71.090	5,057,331
2023-09-08	69.970	74.600	69.580	73.630	73.630	5,622,717
2023-09-07	72.290	72.290	70.070	70.400	70.400	5,468,316
2023-09-06	76.290	76.390	69.550	72.430	72.430	10,424,341
2023-09-05	80.640	80.760	76.010	76.760	76.760	10,467,586
2023-09-04	84.880	85.500	79.120	80.900	80.900	6,351,146
2023-09-01	86.890	88.000	83.430	84.880	84.880	3,005,505
2023-08-31	87.660	88.300	85.720	87.580	87.580	2,618,783
2023-08-30	88.920	89.000	86.500	87.710	87.710	4,124,242
2023-08-29	85.640	90.800	84.550	87.110	87.110	4,291,837
2023-08-28	86.500	88.000	84.980	85.660	85.660	3,178,082
2023-08-25	85.910	87.150	82.260	82.950	82.950	2,783,025
2023-08-24	85.730	87.800	84.670	86.300	86.300	3,252,247
2023-08-23	85.200	87.000	85.200	85.590	85.590	2,963,960
2023-08-22	82.840	87.490	82.200	85.620	85.620	3,868,700
2023-08-21	84.050	85.280	82.690	82.960	82.960	1,893,242
2023-08-18	87.320	87.490	84.370	84.840	84.840	2,944,463
2023-08-17	83.100	86.630	82.490	85.600	85.600	2,880,921
2023-08-16	83.200	85.400	82.020	82.890	82.890	4,717,500
2023-08-15	85.700	86.300	78.050	83.320	83.320	7,495,031
2023-08-14	85.980	87.060	84.700	85.730	85.730	1,816,782
2023-08-11	87.420	89.260	86.000	86.300	86.300	2,261,803
2023-08-10	87.420	87.990	86.320	87.810	87.810	1,810,752
2023-08-09	86.500	88.400	86.500	87.240	87.240	2,691,901
2023-08-08	87.810	89.320	87.180	87.220	87.220	1,970,506
2023-08-07	88.460	89.500	87.630	88.790	88.790	3,277,620
2023-08-04	88.240	88.820	85.680	88.420	88.420	3,912,562
2023-08-03	88.150	89.990	86.510	87.680	87.680	2,565,143
2023-08-02	88.450	90.450	87.130	88.150	88.150	2,560,552
2023-08-01	88.900	89.460	86.800	88.450	88.450	3,870,524
2023-07-31	90.820	91.440	86.050	88.040	88.040	5,214,800
2023-07-28	91.550	91.550	90.100	90.660	90.660	2,512,603

← NewerPage 13 of 21 · 1,216 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.