Amlogic Shanghai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	97.970	100.48	85.420	87.400	87.400	25,157,293
2026-07-16	97.010	103.68	95.170	97.990	97.990	19,707,484
2026-07-15	98.490	98.880	92.930	96.420	96.420	17,267,433
2026-07-14	98.000	100.10	92.860	98.280	98.280	18,669,922
2026-07-13	98.880	106.88	96.880	98.070	98.070	22,921,585
2026-07-10	102.26	108.55	100.00	101.35	101.35	24,445,314
2026-07-09	98.300	102.40	96.600	102.40	102.40	15,939,738
2026-07-08	97.580	101.81	97.580	99.200	99.200	17,079,220
2026-07-07	93.100	100.80	91.390	95.890	95.890	14,815,402
2026-07-06	95.740	96.980	89.830	93.390	93.390	15,032,285
2026-07-03	99.470	101.58	96.090	96.300	96.300	12,797,465
2026-07-02	98.910	102.31	93.730	97.050	97.050	16,576,341
2026-07-01	102.89	106.44	98.610	99.850	99.850	17,797,792
2026-06-30	97.510	103.99	96.480	102.90	102.90	16,953,288
2026-06-29	96.630	99.390	94.510	97.450	97.450	18,447,958
2026-06-26	99.010	100.50	94.640	97.110	97.110	16,251,108
2026-06-25	103.30	103.47	98.880	100.79	100.79	19,087,084
2026-06-24	99.860	104.43	95.770	103.41	103.41	23,044,922
2026-06-23	95.000	103.69	95.000	99.640	99.640	20,316,937
2026-06-22	97.480	99.000	93.450	96.920	96.920	16,098,688
2026-06-18	97.350	98.390	95.660	96.760	96.760	14,547,050
2026-06-17	96.000	97.710	95.000	96.670	96.670	15,655,243
2026-06-16	92.500	98.130	91.300	97.390	97.390	16,664,428
2026-06-15	88.600	92.080	88.010	91.850	91.850	13,671,722
2026-06-12	91.650	92.690	86.600	87.620	87.620	15,893,252
2026-06-11	90.990	93.370	88.460	89.680	89.680	9,239,657
2026-06-10	93.800	93.800	89.610	91.010	91.010	11,982,256
2026-06-09	92.990	94.230	90.280	93.860	93.860	12,621,871
2026-06-08	91.100	93.820	89.800	90.700	90.700	19,049,848
2026-06-05	97.970	98.870	95.000	95.880	95.880	13,425,013
2026-06-04	99.110	101.00	98.200	99.070	99.070	11,002,169
2026-06-03	100.69	104.50	99.880	101.00	101.00	16,905,057
2026-06-02	102.10	103.00	97.510	101.70	101.70	14,949,266
2026-06-01	105.90	108.10	101.03	101.10	101.10	16,863,586
2026-05-29	114.70	115.20	104.50	105.90	105.90	24,093,660
2026-05-28	116.39	116.88	111.00	114.60	114.60	14,421,406
2026-05-27	113.01	121.10	112.50	114.56	114.56	22,641,131
2026-05-26	111.96	114.29	109.35	112.73	112.73	17,823,763
2026-05-25	114.80	115.80	111.80	113.10	113.10	15,719,350
2026-05-22	110.00	117.58	110.00	115.21	115.21	16,834,172
2026-05-21	119.80	120.00	109.31	110.22	110.02	21,156,725
2026-05-20	120.67	122.22	115.00	119.18	118.96	24,981,013
2026-05-19	110.01	123.20	108.00	122.30	122.08	32,151,774
2026-05-18	106.88	111.00	106.88	109.10	108.90	15,906,817
2026-05-15	112.90	114.37	108.02	109.06	109.06	19,439,601
2026-05-14	116.21	116.30	111.80	111.83	111.83	15,625,615
2026-05-13	110.50	118.00	109.10	116.23	116.23	18,144,317
2026-05-12	113.98	115.78	111.33	113.00	113.00	20,962,956
2026-05-11	113.00	116.36	111.60	113.09	113.09	22,458,549
2026-05-08	109.75	113.23	109.00	112.70	112.70	20,536,168
2026-05-07	108.79	113.74	106.88	110.90	110.90	22,613,186
2026-05-06	108.87	113.84	106.00	108.80	108.80	29,506,537
2026-04-30	104.00	106.59	103.00	105.80	105.80	27,220,377
2026-04-29	94.000	104.08	93.010	101.85	101.85	32,098,274
2026-04-28	95.420	96.780	93.880	96.030	96.030	20,232,017
2026-04-27	91.440	99.620	91.220	95.890	95.890	36,646,632
2026-04-24	86.800	92.000	85.740	91.100	91.100	20,748,326
2026-04-23	88.000	88.870	85.250	86.180	86.180	10,609,238
2026-04-22	85.440	88.910	85.100	88.770	88.770	13,858,822
2026-04-21	85.100	87.260	83.310	86.040	86.040	13,919,834

← NewerPage 2 of 5 · 242 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.