Amlogic Shanghai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	128.70	129.22	121.93	122.33	122.33	2,259,436
2022-01-27	125.34	131.29	124.04	124.24	124.24	2,427,673
2022-01-26	124.65	128.49	123.33	125.50	125.50	2,012,801
2022-01-25	126.80	127.57	124.54	124.99	124.99	1,976,035
2022-01-24	122.43	126.28	121.06	125.96	125.96	2,196,105
2022-01-21	126.61	127.55	119.95	122.22	122.22	3,801,170
2022-01-20	129.48	130.85	126.19	126.61	126.61	3,090,141
2022-01-19	130.23	135.25	128.90	129.99	129.99	5,378,788
2022-01-18	126.30	133.04	124.00	128.62	128.62	7,253,853
2022-01-17	118.74	121.21	116.98	120.26	120.26	1,505,218
2022-01-14	111.88	118.30	111.88	117.50	117.50	2,092,255
2022-01-13	114.00	114.85	108.86	113.10	113.10	2,005,386
2022-01-12	116.33	117.65	112.98	114.00	114.00	2,893,151
2022-01-11	118.85	119.55	115.12	115.80	115.80	2,546,340
2022-01-10	119.50	122.00	117.80	118.67	118.67	1,946,678
2022-01-07	115.57	122.55	115.57	120.56	120.56	3,115,738
2022-01-06	115.50	116.98	111.48	115.30	115.30	3,253,999
2022-01-05	116.20	117.80	114.72	115.46	115.46	3,375,511
2022-01-04	129.93	131.48	115.52	116.55	116.55	4,795,154
2021-12-31	125.66	131.70	123.80	130.20	130.20	2,436,778
2021-12-30	124.20	127.37	122.20	126.10	126.10	2,143,378
2021-12-29	124.66	127.33	122.52	124.32	124.32	1,956,599
2021-12-28	122.76	127.64	122.32	124.70	124.70	1,310,873
2021-12-27	123.56	125.55	121.95	122.99	122.99	1,364,419
2021-12-24	124.44	125.30	123.10	124.83	124.83	1,786,751
2021-12-23	120.60	125.46	120.00	124.83	124.83	1,863,775
2021-12-22	119.18	126.48	119.00	121.11	121.11	1,827,778
2021-12-21	120.00	122.09	117.38	119.33	119.33	1,119,228
2021-12-20	118.21	120.50	118.02	119.31	119.31	2,040,899
2021-12-17	122.03	123.67	118.18	119.99	119.99	2,323,713
2021-12-16	123.25	126.50	121.50	122.79	122.79	1,826,523
2021-12-15	124.50	124.50	121.32	122.22	122.22	1,973,254
2021-12-14	123.30	125.80	122.80	123.51	123.51	1,847,381
2021-12-13	123.25	126.00	120.30	124.07	124.07	2,997,652
2021-12-10	121.50	124.97	120.50	123.18	123.18	3,797,457
2021-12-09	122.12	125.50	118.65	123.18	123.18	2,897,118
2021-12-08	115.18	123.29	115.18	121.42	121.42	2,564,685
2021-12-07	120.40	120.49	114.00	115.03	115.03	3,521,829
2021-12-06	127.88	127.88	119.02	119.20	119.20	2,695,056
2021-12-03	116.28	128.36	115.05	125.87	125.87	4,712,035
2021-12-02	119.20	120.44	115.57	115.63	115.63	2,382,400
2021-12-01	121.11	124.19	117.18	119.60	119.60	3,099,130
2021-11-30	124.59	124.59	120.27	121.11	121.11	2,791,925
2021-11-29	119.50	125.50	116.88	124.08	124.08	3,774,912
2021-11-26	120.95	122.30	118.50	119.50	119.50	2,781,746
2021-11-25	122.42	126.44	120.15	121.37	121.37	2,499,200
2021-11-24	120.01	123.88	118.02	121.84	121.84	2,699,814
2021-11-23	122.93	126.00	120.06	120.07	120.07	2,920,673
2021-11-22	120.86	123.80	119.52	121.28	121.28	3,205,730
2021-11-19	122.05	126.00	119.90	121.30	121.30	2,490,329
2021-11-18	122.27	124.44	117.40	122.05	122.05	2,615,433
2021-11-17	120.62	123.36	117.60	120.55	120.55	2,293,106
2021-11-16	120.00	126.77	119.01	120.51	120.51	2,686,441
2021-11-15	120.88	121.70	118.44	120.19	120.19	1,835,791
2021-11-12	119.70	120.49	117.10	119.98	119.98	3,179,017
2021-11-11	111.70	120.92	110.02	119.98	119.98	4,259,645
2021-11-10	110.79	112.68	107.72	111.91	111.91	2,268,534
2021-11-09	112.10	112.21	108.56	110.86	110.86	1,971,888
2021-11-08	113.00	113.00	106.51	111.93	111.93	2,220,305
2021-11-05	113.99	115.48	109.55	111.99	111.99	2,443,963

← NewerPage 20 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.