Amlogic Shanghai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	57.350	59.000	55.660	57.900	57.900	6,601,421
2022-10-31	54.000	59.540	53.030	57.360	57.360	8,065,866
2022-10-28	56.280	58.850	55.610	55.880	55.880	4,110,784
2022-10-27	59.590	60.050	56.370	57.320	57.320	5,527,809
2022-10-26	57.560	60.700	57.120	59.500	59.500	4,883,249
2022-10-25	59.010	60.000	57.760	57.770	57.770	3,487,531
2022-10-24	60.060	62.460	58.860	59.240	59.240	4,064,958
2022-10-21	61.020	61.120	59.300	60.280	60.280	4,192,183
2022-10-20	58.800	62.340	58.010	61.500	61.500	6,086,404
2022-10-19	59.330	60.380	58.780	59.000	59.000	3,334,050
2022-10-18	62.630	62.980	58.630	59.800	59.800	4,702,110
2022-10-17	61.410	63.630	61.100	61.980	61.980	4,433,957
2022-10-14	60.480	62.210	60.210	61.760	61.760	3,748,670
2022-10-13	62.620	62.980	60.170	60.780	60.780	3,502,231
2022-10-12	60.240	62.890	59.440	62.650	62.650	2,877,909
2022-10-11	62.600	62.650	59.820	60.260	60.260	3,007,971
2022-10-10	64.880	65.320	62.440	62.470	62.470	2,387,039
2022-09-30	66.190	66.580	64.670	64.990	64.990	2,447,379
2022-09-29	65.600	67.200	65.530	66.140	66.140	2,481,014
2022-09-28	67.770	67.980	65.220	65.400	65.400	2,086,304
2022-09-27	68.080	68.460	66.830	67.920	67.920	3,174,397
2022-09-26	68.350	69.200	67.190	67.640	67.640	2,839,614
2022-09-23	69.830	70.680	67.670	68.620	68.620	2,295,562
2022-09-22	70.000	71.000	69.500	69.950	69.950	1,599,695
2022-09-21	72.730	73.250	70.450	70.590	70.590	1,840,847
2022-09-20	73.900	73.900	71.970	72.650	72.650	1,445,024
2022-09-19	74.340	75.690	72.680	73.050	73.050	1,589,547
2022-09-16	73.300	75.380	73.300	74.340	74.340	2,895,947
2022-09-15	77.860	78.030	72.030	73.370	73.370	3,871,893
2022-09-14	78.000	78.580	77.200	77.930	77.930	1,489,584
2022-09-13	79.680	80.420	78.530	79.370	79.370	2,139,578
2022-09-09	78.660	80.500	77.010	79.870	79.870	2,208,711
2022-09-08	81.480	81.480	78.070	78.330	78.330	2,694,201
2022-09-07	81.720	82.630	79.900	81.250	81.250	2,549,678
2022-09-06	83.460	83.990	79.710	81.580	81.580	3,419,006
2022-09-05	83.640	85.790	83.160	83.460	83.460	1,708,550
2022-09-02	85.720	87.000	84.190	84.920	84.920	1,761,652
2022-09-01	86.690	88.380	84.230	84.950	84.950	1,995,744
2022-08-31	85.630	87.490	85.590	86.160	86.160	1,429,387
2022-08-30	87.180	88.200	85.210	86.170	86.170	1,547,452
2022-08-29	84.000	87.840	84.000	87.500	87.500	1,926,124
2022-08-26	88.010	88.760	85.130	85.360	85.360	1,696,912
2022-08-25	88.000	90.180	87.600	88.030	88.030	1,322,654
2022-08-24	91.670	91.670	88.010	88.190	88.190	1,253,655
2022-08-23	90.170	92.300	90.030	91.270	91.270	1,252,360
2022-08-22	91.410	92.700	90.000	90.870	90.870	2,305,903
2022-08-19	93.820	95.210	91.350	91.350	91.350	1,758,788
2022-08-18	95.350	96.660	93.510	94.470	94.470	1,902,502
2022-08-17	94.900	96.280	93.860	95.380	95.380	1,445,148
2022-08-16	97.500	98.000	94.020	94.450	94.450	2,436,340
2022-08-15	97.490	98.550	96.490	97.490	97.490	2,572,903
2022-08-12	99.680	101.79	97.200	97.470	97.470	2,616,481
2022-08-11	96.820	99.140	96.820	98.200	98.200	1,969,330
2022-08-10	96.000	98.760	95.030	96.740	96.740	3,533,556
2022-08-09	95.130	96.890	94.200	96.040	96.040	2,673,456
2022-08-08	100.50	101.50	95.170	95.610	95.610	3,416,159
2022-08-05	93.880	102.90	92.260	101.19	101.19	5,282,830
2022-08-04	93.000	94.800	90.240	93.770	93.770	2,587,769
2022-08-03	88.770	94.000	88.770	91.670	91.670	3,422,583
2022-08-02	84.630	89.440	84.630	88.760	88.760	2,742,768

← NewerPage 17 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.