Amlogic Shanghai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	77.590	79.120	77.200	78.210	78.210	2,258,315
2023-01-31	79.920	80.800	77.510	77.620	77.620	3,668,108
2023-01-30	81.700	83.500	80.200	80.280	80.280	3,833,858
2023-01-20	80.530	81.880	79.500	80.800	80.800	3,067,784
2023-01-19	77.950	81.200	77.000	80.790	80.790	5,140,710
2023-01-18	76.460	80.350	76.000	78.050	78.050	5,461,115
2023-01-17	73.880	77.210	73.000	76.480	76.480	8,784,178
2023-01-16	69.470	74.180	69.020	72.790	72.790	6,270,930
2023-01-13	70.690	71.580	68.780	69.670	69.670	3,176,564
2023-01-12	68.010	69.750	67.100	68.970	68.970	2,826,739
2023-01-11	69.780	71.200	67.650	68.110	68.110	3,621,111
2023-01-10	68.750	71.190	68.110	69.780	69.780	4,288,704
2023-01-09	69.780	71.890	68.700	68.700	68.700	3,446,572
2023-01-06	71.880	72.120	69.360	69.500	69.500	5,504,113
2023-01-05	72.000	73.100	70.440	72.080	72.080	4,217,799
2023-01-04	72.000	72.850	71.020	72.190	72.190	3,253,463
2023-01-03	70.060	72.190	68.690	71.500	71.500	3,034,437
2022-12-30	71.450	72.310	69.380	70.510	70.510	3,227,584
2022-12-29	71.060	73.080	70.960	71.680	71.680	2,272,595
2022-12-28	72.160	73.430	70.740	71.310	71.310	3,040,905
2022-12-27	72.720	73.690	70.400	72.720	72.720	3,115,174
2022-12-26	71.530	75.320	71.510	72.690	72.690	4,022,767
2022-12-23	74.250	77.330	71.810	72.670	72.670	3,953,945
2022-12-22	75.430	76.500	74.150	75.860	75.860	2,305,149
2022-12-21	74.000	76.400	73.730	75.440	75.440	3,049,031
2022-12-20	72.170	74.980	72.170	73.950	73.950	2,753,860
2022-12-19	75.200	75.900	72.800	73.200	73.200	3,386,579
2022-12-16	78.280	78.880	75.060	75.200	75.200	5,092,348
2022-12-15	80.560	80.560	76.200	79.300	79.300	4,176,705
2022-12-14	83.100	84.000	77.400	78.600	78.600	6,141,513
2022-12-13	83.000	83.500	79.840	80.370	80.370	4,904,627
2022-12-12	79.300	85.320	78.300	83.900	83.900	7,640,384
2022-12-09	76.500	80.590	76.010	79.670	79.670	8,650,872
2022-12-08	76.820	77.270	75.220	76.010	76.010	3,585,375
2022-12-07	76.620	78.280	76.100	77.300	77.300	4,044,773
2022-12-06	73.770	79.380	73.690	77.410	77.410	7,461,513
2022-12-05	74.660	75.370	72.600	73.980	73.980	4,314,334
2022-12-02	76.650	77.190	74.400	74.440	74.440	6,241,613
2022-12-01	76.500	83.000	76.500	78.160	78.160	7,048,922
2022-11-30	74.560	76.600	72.370	75.510	75.510	5,142,706
2022-11-29	70.440	76.970	69.530	74.990	74.990	9,447,420
2022-11-28	69.600	71.220	68.230	69.690	69.690	5,877,119
2022-11-25	71.930	74.590	71.050	71.630	71.630	3,781,189
2022-11-24	72.150	73.190	70.610	71.900	71.900	3,785,250
2022-11-23	71.800	73.990	69.770	72.720	72.720	5,297,235
2022-11-22	71.200	74.780	69.880	72.710	72.710	6,823,330
2022-11-21	70.120	72.950	69.620	71.500	71.500	5,065,544
2022-11-18	72.990	74.500	71.810	71.930	71.930	7,830,309
2022-11-17	71.990	74.890	69.850	73.530	73.530	10,556,648
2022-11-16	76.000	76.000	71.470	72.000	72.000	11,626,595
2022-11-15	63.580	75.500	62.820	75.500	75.500	15,340,274
2022-11-14	62.750	64.400	61.610	63.250	63.250	5,926,040
2022-11-11	63.000	65.240	62.760	62.900	62.900	9,457,979
2022-11-10	61.770	62.750	60.280	61.000	61.000	4,595,683
2022-11-09	62.220	62.980	61.550	62.080	62.080	4,091,545
2022-11-08	63.720	64.370	61.310	62.380	62.380	6,613,701
2022-11-07	66.700	66.700	63.450	63.830	63.830	9,380,172
2022-11-04	63.150	66.790	63.150	65.160	65.160	12,941,304
2022-11-03	58.730	63.240	58.540	62.320	62.320	9,935,144
2022-11-02	58.000	60.050	57.990	58.910	58.910	7,196,297

← NewerPage 16 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.