Amlogic Shanghai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	82.960	85.160	81.380	83.070	83.070	3,971,521
2023-04-26	85.280	87.000	80.630	82.500	82.500	5,061,649
2023-04-25	84.150	87.880	81.800	85.250	85.250	5,695,059
2023-04-24	88.200	89.600	82.760	83.850	83.850	7,491,900
2023-04-21	93.740	93.950	87.200	88.500	88.500	8,257,375
2023-04-20	85.130	98.800	82.770	94.300	94.300	13,014,566
2023-04-19	89.000	91.590	88.000	89.500	89.500	4,992,820
2023-04-18	93.000	93.780	87.880	89.330	89.330	5,352,854
2023-04-17	92.370	94.660	91.200	92.800	92.800	7,858,739
2023-04-14	90.190	93.580	86.620	91.740	91.740	7,575,778
2023-04-13	92.220	96.000	89.060	89.060	89.060	6,873,245
2023-04-12	89.000	93.970	88.700	91.600	91.600	10,641,095
2023-04-11	89.000	90.600	86.680	88.090	88.090	9,660,174
2023-04-10	91.400	93.870	87.960	89.340	89.340	10,623,337
2023-04-07	93.880	93.880	88.680	91.500	91.500	13,297,045
2023-04-06	88.800	97.000	88.800	93.520	93.520	21,888,381
2023-04-04	82.250	88.180	80.880	85.310	85.310	11,974,020
2023-04-03	84.660	86.150	80.450	81.330	81.330	10,211,506
2023-03-31	85.550	85.960	83.000	84.120	84.120	3,836,746
2023-03-30	86.850	88.000	84.250	85.400	85.400	4,683,609
2023-03-29	84.000	87.700	82.630	86.090	86.090	5,520,823
2023-03-28	85.990	86.490	83.020	83.460	83.460	4,951,461
2023-03-27	85.870	91.490	85.120	86.240	86.240	8,450,795
2023-03-24	92.200	96.180	86.110	88.380	88.380	10,783,041
2023-03-23	83.600	91.990	83.600	90.130	90.130	10,375,340
2023-03-22	80.880	84.240	80.390	83.600	83.600	5,745,783
2023-03-21	79.260	82.050	78.910	80.300	80.300	4,484,525
2023-03-20	74.500	81.000	74.460	79.950	79.950	7,632,379
2023-03-17	74.350	76.000	73.510	74.940	74.940	4,284,925
2023-03-16	75.810	77.880	73.300	73.940	73.940	3,725,004
2023-03-15	75.900	78.000	73.820	76.260	76.260	4,162,883
2023-03-14	74.990	75.750	72.660	75.140	75.140	5,241,401
2023-03-13	77.380	78.000	74.300	75.300	75.300	3,540,382
2023-03-10	78.020	79.400	76.030	78.040	78.040	2,978,163
2023-03-09	74.070	79.690	74.060	78.500	78.500	5,432,663
2023-03-08	73.510	75.100	73.510	74.100	74.100	1,749,800
2023-03-07	74.460	75.960	73.980	74.010	74.010	2,563,608
2023-03-06	76.600	76.600	73.880	75.090	75.090	4,872,015
2023-03-03	77.750	78.490	75.370	76.600	76.600	4,544,006
2023-03-02	78.010	78.880	76.560	77.050	77.050	1,964,992
2023-03-01	79.650	80.450	77.500	78.010	78.010	3,277,800
2023-02-28	80.460	81.710	78.800	79.610	79.610	2,305,715
2023-02-27	82.820	84.300	79.800	80.460	80.460	3,275,223
2023-02-24	83.780	84.950	82.150	83.960	83.960	2,229,913
2023-02-23	84.450	85.750	82.450	83.370	83.370	2,105,741
2023-02-22	82.000	85.180	81.300	84.760	84.760	2,591,745
2023-02-21	83.300	86.480	82.500	83.170	83.170	2,174,337
2023-02-20	82.830	84.480	80.660	83.900	83.900	2,978,377
2023-02-17	83.100	84.180	82.400	82.830	82.830	2,651,338
2023-02-16	84.990	87.440	82.100	83.000	83.000	2,904,820
2023-02-15	84.990	87.460	81.880	85.270	85.270	3,989,077
2023-02-14	80.890	85.200	80.800	84.260	84.260	5,099,731
2023-02-13	82.430	83.800	80.680	80.850	80.850	3,644,308
2023-02-10	82.000	83.880	81.210	83.090	83.090	3,720,791
2023-02-09	76.500	82.700	76.110	82.510	82.510	4,013,051
2023-02-08	78.390	79.890	77.000	77.020	77.020	2,612,601
2023-02-07	79.200	80.150	77.940	78.260	78.260	2,463,701
2023-02-06	80.030	80.870	78.020	79.790	79.790	2,269,405
2023-02-03	79.500	81.180	78.040	80.930	80.930	3,813,248
2023-02-02	79.230	81.580	78.320	79.800	79.800	4,184,378

← NewerPage 15 of 21 · 1,212 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.