Amlogic Shanghai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 113.99 | 115.48 | 109.55 | 111.99 | 111.99 | 2,443,963 |
| 2021-11-04 | 110.50 | 116.60 | 109.50 | 112.27 | 112.27 | 3,279,106 |
| 2021-11-03 | 107.76 | 110.76 | 107.12 | 109.44 | 109.44 | 2,114,247 |
| 2021-11-02 | 109.60 | 111.48 | 106.81 | 108.36 | 108.36 | 2,798,510 |
| 2021-11-01 | 105.84 | 111.75 | 105.84 | 109.29 | 109.29 | 3,250,228 |
| 2021-10-29 | 108.49 | 110.15 | 105.02 | 106.84 | 106.84 | 2,974,725 |
| 2021-10-28 | 111.00 | 114.50 | 105.58 | 107.16 | 107.16 | 2,902,377 |
| 2021-10-27 | 107.72 | 112.33 | 107.00 | 110.40 | 110.40 | 2,525,258 |
| 2021-10-26 | 108.63 | 112.00 | 106.22 | 107.82 | 107.82 | 2,235,943 |
| 2021-10-25 | 108.85 | 110.93 | 105.70 | 109.15 | 109.15 | 2,345,109 |
| 2021-10-22 | 111.00 | 111.38 | 107.77 | 108.85 | 108.85 | 1,891,803 |
| 2021-10-21 | 113.05 | 113.73 | 108.00 | 109.00 | 109.00 | 2,340,566 |
| 2021-10-20 | 113.90 | 115.84 | 109.21 | 112.99 | 112.99 | 3,218,002 |
| 2021-10-19 | 104.80 | 113.10 | 103.85 | 111.10 | 111.10 | 4,217,281 |
| 2021-10-18 | 115.00 | 117.30 | 102.60 | 103.85 | 103.85 | 5,223,705 |
| 2021-10-15 | 97.430 | 106.83 | 97.030 | 105.66 | 105.66 | 3,787,672 |
| 2021-10-14 | 99.020 | 100.17 | 94.870 | 97.520 | 97.520 | 2,429,633 |
← NewerPage 21 of 21 · 1,217 trading days
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.