Amlogic Shanghai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	94.590	94.590	91.270	91.640	91.640	2,800,243
2023-07-26	94.330	95.500	93.900	94.550	94.550	1,132,100
2023-07-25	92.800	95.610	92.700	94.330	94.330	3,313,645
2023-07-24	91.790	92.600	90.300	92.130	92.130	2,922,188
2023-07-21	93.700	94.000	90.620	91.100	91.100	3,043,017
2023-07-20	95.500	95.500	91.010	92.310	92.310	4,348,689
2023-07-19	94.720	96.280	94.170	94.730	94.730	2,303,360
2023-07-18	96.240	96.490	94.070	94.690	94.690	3,510,209
2023-07-17	94.180	96.470	91.510	96.400	96.400	4,035,075
2023-07-14	94.930	96.240	93.500	94.140	94.140	3,894,600
2023-07-13	91.950	96.000	91.700	94.100	94.100	5,429,204
2023-07-12	93.930	93.980	91.420	92.080	92.080	3,922,012
2023-07-11	89.660	94.660	88.290	93.250	93.250	10,101,863
2023-07-10	86.730	89.280	85.770	87.320	87.320	3,099,795
2023-07-07	86.580	87.330	84.940	85.210	85.210	2,254,837
2023-07-06	86.870	87.920	85.250	86.420	86.420	2,639,882
2023-07-05	88.050	88.660	86.710	86.870	86.870	1,816,129
2023-07-04	86.400	89.150	85.400	88.040	88.040	3,641,825
2023-07-03	84.080	87.980	84.080	86.400	86.400	3,670,892
2023-06-30	84.200	85.220	82.460	84.320	84.320	4,481,288
2023-06-29	85.300	87.300	83.550	84.020	84.020	3,107,581
2023-06-28	87.330	87.490	84.150	85.380	85.380	3,142,801
2023-06-27	86.520	87.500	84.130	86.700	86.700	3,284,251
2023-06-26	87.340	89.060	85.360	86.500	86.500	4,324,930
2023-06-21	89.680	90.600	86.300	87.340	87.340	4,683,595
2023-06-20	90.190	90.500	88.300	89.630	89.630	3,386,734
2023-06-19	91.700	91.910	89.700	90.000	90.000	3,827,579
2023-06-16	94.430	94.850	90.460	91.150	91.150	4,510,910
2023-06-15	95.980	95.980	92.200	93.810	93.810	2,590,111
2023-06-14	94.300	95.500	91.820	93.880	93.880	4,103,160
2023-06-13	88.800	94.900	88.010	93.810	93.810	4,559,019
2023-06-12	89.600	89.600	87.130	88.800	88.800	4,950,591
2023-06-09	90.380	91.960	87.070	90.580	90.580	8,451,539
2023-06-08	90.000	91.490	88.880	89.810	89.810	3,965,106
2023-06-07	90.400	92.500	88.730	89.910	89.910	4,398,464
2023-06-06	93.270	96.500	87.980	89.530	89.530	7,650,342
2023-06-05	91.790	95.770	90.300	94.020	94.020	4,665,074
2023-06-02	89.920	93.990	89.000	91.790	91.790	4,540,255
2023-06-01	90.640	92.220	86.960	90.030	90.030	5,490,528
2023-05-31	88.000	92.500	88.000	89.770	89.770	8,678,150
2023-05-30	84.000	87.670	83.000	86.360	86.360	4,782,856
2023-05-29	85.990	87.680	83.710	85.000	85.000	5,758,705
2023-05-26	82.510	85.410	80.000	84.600	84.600	4,057,057
2023-05-25	82.510	84.680	79.740	81.700	81.700	3,447,465
2023-05-24	81.800	83.300	81.000	82.380	82.380	2,554,848
2023-05-23	83.230	84.600	82.010	82.030	82.030	3,238,181
2023-05-22	86.190	88.000	83.050	83.400	83.400	4,787,857
2023-05-19	83.030	88.980	82.010	85.760	85.760	8,510,098
2023-05-18	80.810	83.970	80.580	82.810	82.810	5,159,908
2023-05-17	79.810	85.220	79.810	80.840	80.840	5,171,753
2023-05-16	78.200	83.010	77.610	80.420	80.420	4,904,072
2023-05-15	78.600	82.000	77.980	78.200	78.200	4,236,946
2023-05-12	78.520	81.440	78.010	79.640	79.640	3,799,405
2023-05-11	73.260	79.280	72.610	77.600	77.600	6,331,030
2023-05-10	71.710	74.110	71.700	72.900	72.900	3,444,532
2023-05-09	75.490	76.390	72.610	72.850	72.850	5,034,057
2023-05-08	77.120	77.150	74.000	74.850	74.850	5,842,736
2023-05-05	78.600	79.950	75.760	76.560	76.560	4,570,854
2023-05-04	82.790	82.790	78.170	78.600	78.600	5,893,236
2023-04-28	83.500	84.810	79.110	83.670	83.670	6,971,784

← NewerPage 14 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.