Amlogic Shanghai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 104.01 | 105.78 | 100.60 | 102.20 | 102.20 | 2,219,199 |
| 2022-05-05 | 108.60 | 109.00 | 104.60 | 106.00 | 106.00 | 3,259,273 |
| 2022-04-29 | 108.66 | 112.98 | 105.61 | 108.50 | 108.50 | 4,642,266 |
| 2022-04-28 | 99.700 | 104.49 | 98.660 | 103.00 | 103.00 | 4,073,248 |
| 2022-04-27 | 95.750 | 102.00 | 92.820 | 100.80 | 100.80 | 3,584,336 |
| 2022-04-26 | 95.700 | 99.500 | 95.020 | 97.720 | 97.720 | 2,093,010 |
| 2022-04-25 | 101.70 | 101.70 | 95.550 | 95.700 | 95.700 | 2,487,968 |
| 2022-04-22 | 105.69 | 105.69 | 101.35 | 101.77 | 101.77 | 1,811,985 |
| 2022-04-21 | 101.23 | 107.39 | 101.23 | 104.13 | 104.13 | 2,382,361 |
| 2022-04-20 | 107.70 | 107.70 | 101.70 | 102.23 | 102.23 | 1,937,498 |
| 2022-04-19 | 110.30 | 111.98 | 106.50 | 106.75 | 106.75 | 1,815,528 |
| 2022-04-18 | 105.11 | 110.29 | 104.01 | 109.20 | 109.20 | 1,978,646 |
| 2022-04-15 | 107.72 | 109.96 | 103.62 | 106.00 | 106.00 | 2,266,387 |
| 2022-04-14 | 108.99 | 111.35 | 107.14 | 108.80 | 108.80 | 1,948,623 |
| 2022-04-13 | 112.25 | 113.92 | 109.10 | 109.10 | 109.10 | 1,709,168 |
| 2022-04-12 | 112.21 | 114.20 | 108.08 | 113.01 | 113.01 | 1,805,443 |
| 2022-04-11 | 115.31 | 115.55 | 112.04 | 112.16 | 112.16 | 2,069,598 |
| 2022-04-08 | 110.00 | 116.79 | 108.88 | 115.30 | 115.30 | 3,632,980 |
| 2022-04-07 | 108.30 | 111.00 | 105.20 | 108.40 | 108.40 | 1,241,769 |
| 2022-04-06 | 112.50 | 113.03 | 106.00 | 108.77 | 108.77 | 2,734,153 |
| 2022-04-01 | 112.45 | 114.49 | 111.01 | 113.35 | 113.35 | 1,404,918 |
| 2022-03-31 | 115.35 | 115.60 | 112.14 | 112.90 | 112.90 | 968,800 |
| 2022-03-30 | 114.14 | 117.25 | 113.61 | 115.24 | 115.24 | 931,513 |
| 2022-03-29 | 115.48 | 116.50 | 112.88 | 114.26 | 114.26 | 1,304,589 |
| 2022-03-28 | 112.20 | 114.92 | 111.18 | 114.88 | 114.88 | 1,534,296 |
| 2022-03-25 | 116.38 | 117.40 | 113.10 | 113.51 | 113.51 | 1,529,379 |
| 2022-03-24 | 119.49 | 119.49 | 113.74 | 116.57 | 116.57 | 2,658,010 |
| 2022-03-23 | 119.33 | 119.88 | 118.31 | 119.67 | 119.67 | 905,781 |
| 2022-03-22 | 121.45 | 121.89 | 118.65 | 118.91 | 118.91 | 1,211,480 |
| 2022-03-21 | 122.77 | 123.87 | 118.61 | 121.10 | 121.10 | 3,106,761 |
| 2022-03-18 | 125.16 | 125.16 | 119.01 | 123.10 | 123.10 | 3,031,358 |
| 2022-03-17 | 122.00 | 126.94 | 119.66 | 125.16 | 125.16 | 3,662,769 |
| 2022-03-16 | 119.88 | 121.92 | 114.98 | 120.76 | 120.76 | 3,387,481 |
| 2022-03-15 | 119.54 | 124.95 | 116.01 | 117.92 | 117.92 | 2,964,267 |
| 2022-03-14 | 122.08 | 125.25 | 119.15 | 119.15 | 119.15 | 2,692,545 |
| 2022-03-11 | 118.28 | 125.00 | 116.66 | 124.00 | 124.00 | 5,386,711 |
| 2022-03-10 | 121.08 | 124.00 | 117.32 | 117.90 | 117.90 | 3,037,036 |
| 2022-03-09 | 117.76 | 120.50 | 115.31 | 117.76 | 117.76 | 3,608,410 |
| 2022-03-08 | 120.00 | 122.00 | 116.20 | 116.76 | 116.76 | 2,345,125 |
| 2022-03-07 | 122.87 | 124.23 | 118.00 | 118.85 | 118.85 | 2,037,987 |
| 2022-03-04 | 124.50 | 127.76 | 122.51 | 124.60 | 124.60 | 1,499,427 |
| 2022-03-03 | 129.22 | 129.45 | 122.70 | 123.55 | 123.55 | 1,886,777 |
| 2022-03-02 | 129.97 | 130.82 | 128.02 | 128.30 | 128.30 | 1,323,323 |
| 2022-03-01 | 132.70 | 132.98 | 129.45 | 130.84 | 130.84 | 1,781,219 |
| 2022-02-28 | 129.98 | 133.46 | 127.18 | 131.53 | 131.53 | 3,761,929 |
| 2022-02-25 | 124.42 | 130.70 | 123.00 | 128.81 | 128.81 | 2,904,873 |
| 2022-02-24 | 119.01 | 123.80 | 118.85 | 122.87 | 122.87 | 3,071,533 |
| 2022-02-23 | 116.49 | 120.99 | 116.42 | 120.12 | 120.12 | 2,135,836 |
| 2022-02-22 | 117.57 | 117.60 | 112.89 | 116.26 | 116.26 | 1,810,359 |
| 2022-02-21 | 121.61 | 121.99 | 117.50 | 117.96 | 117.96 | 1,943,606 |
| 2022-02-18 | 124.04 | 125.76 | 120.83 | 121.49 | 121.49 | 1,173,884 |
| 2022-02-17 | 121.45 | 126.66 | 119.82 | 124.74 | 124.74 | 2,298,281 |
| 2022-02-16 | 126.57 | 126.57 | 120.78 | 121.18 | 121.18 | 1,560,176 |
| 2022-02-15 | 124.66 | 126.77 | 123.48 | 125.57 | 125.57 | 1,638,331 |
| 2022-02-14 | 121.61 | 127.57 | 120.20 | 124.63 | 124.63 | 2,090,220 |
| 2022-02-11 | 117.37 | 125.90 | 117.00 | 121.95 | 121.95 | 3,662,113 |
| 2022-02-10 | 120.49 | 122.20 | 117.02 | 117.71 | 117.71 | 2,219,308 |
| 2022-02-09 | 119.06 | 121.18 | 116.03 | 119.17 | 119.17 | 2,471,499 |
| 2022-02-08 | 123.00 | 124.03 | 118.19 | 119.44 | 119.44 | 1,650,556 |
| 2022-02-07 | 121.88 | 127.77 | 119.65 | 122.62 | 122.62 | 2,384,172 |
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.