Amlogic Shanghai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	82.910	86.250	81.940	86.000	86.000	15,161,270
2026-04-17	80.900	84.180	80.220	83.300	83.300	15,201,752
2026-04-16	81.530	82.280	80.500	81.170	81.170	10,162,660
2026-04-15	83.720	84.200	80.800	81.170	81.170	9,025,606
2026-04-14	84.490	84.580	82.550	83.210	83.210	10,021,347
2026-04-13	81.600	85.350	81.010	83.380	83.380	10,761,763
2026-04-10	84.000	85.000	82.060	82.180	82.180	9,179,557
2026-04-09	81.550	82.090	80.500	80.540	80.540	6,966,357
2026-04-08	78.320	82.500	78.000	82.450	82.450	11,871,223
2026-04-07	76.490	77.200	75.780	76.000	76.000	5,259,124
2026-04-03	76.810	78.430	75.700	75.760	75.760	6,670,637
2026-04-02	79.010	79.010	75.780	76.680	76.680	10,665,226
2026-04-01	81.020	81.300	78.800	79.380	79.380	8,139,182
2026-03-31	81.990	82.870	79.200	79.200	79.200	8,454,629
2026-03-30	80.280	82.220	79.770	81.310	81.310	6,642,000
2026-03-27	77.510	83.220	77.220	82.200	82.200	10,751,996
2026-03-26	81.960	82.100	78.920	79.360	79.360	6,526,130
2026-03-25	80.920	83.180	80.920	81.990	81.990	9,657,463
2026-03-24	82.890	82.890	78.430	80.500	80.500	10,978,395
2026-03-23	83.000	83.960	80.350	81.500	81.500	12,561,445
2026-03-20	88.980	89.180	85.030	85.030	85.030	10,283,096
2026-03-19	90.000	90.130	87.070	88.180	88.180	13,922,508
2026-03-18	90.770	92.050	89.780	91.960	91.960	9,218,072
2026-03-17	93.410	93.900	90.120	90.170	90.170	10,861,485
2026-03-16	90.000	93.280	89.240	92.710	92.710	13,252,340
2026-03-13	88.500	92.610	88.050	91.080	91.080	15,242,717
2026-03-12	88.990	93.200	88.990	89.570	89.570	15,584,198
2026-03-11	90.090	90.280	87.110	87.450	87.450	9,300,200
2026-03-10	90.100	91.740	88.910	89.690	89.690	9,028,945
2026-03-09	88.770	89.200	85.500	88.500	88.500	10,701,482
2026-03-06	86.500	92.110	86.500	91.020	91.020	11,388,578
2026-03-05	88.570	90.360	86.840	87.670	87.670	10,287,098
2026-03-04	86.000	88.380	85.320	86.050	86.050	8,912,484
2026-03-03	92.070	92.870	86.120	86.560	86.560	12,755,543
2026-03-02	93.370	94.130	91.250	92.060	92.060	10,865,513
2026-02-27	96.060	96.320	94.350	95.000	95.000	8,800,431
2026-02-26	95.490	98.260	93.800	97.170	97.170	13,258,887
2026-02-25	96.020	96.790	94.890	95.440	95.440	10,454,709
2026-02-24	95.080	97.200	91.550	96.020	96.020	17,654,733
2026-02-13	93.840	97.160	92.300	94.280	94.280	22,390,362
2026-02-12	85.010	94.580	85.000	93.550	93.550	34,028,777
2026-02-11	81.690	81.870	80.730	80.820	80.820	5,686,827
2026-02-10	82.130	82.660	81.450	81.500	81.500	5,610,440
2026-02-09	82.480	82.690	81.300	81.730	81.730	7,405,531
2026-02-06	81.010	82.430	79.900	81.060	81.060	7,145,118
2026-02-05	81.790	83.080	81.060	81.860	81.860	7,221,131
2026-02-04	83.870	83.870	81.480	82.620	82.620	9,912,092
2026-02-03	84.700	85.780	83.610	83.980	83.980	10,030,635
2026-02-02	86.900	86.930	83.560	83.800	83.800	11,699,517
2026-01-30	87.800	88.970	84.770	87.590	87.590	11,349,158
2026-01-29	93.900	94.790	88.240	88.410	88.410	13,403,652
2026-01-28	89.100	96.600	89.100	93.240	93.240	19,921,475
2026-01-27	87.300	89.920	85.210	89.590	89.590	10,987,503
2026-01-26	91.200	93.090	87.000	87.300	87.300	12,016,170
2026-01-23	90.000	91.570	88.840	91.200	91.200	14,775,438
2026-01-22	90.100	92.050	86.500	88.540	88.540	19,929,546
2026-01-21	90.500	94.770	90.010	93.040	93.040	12,542,424
2026-01-20	90.900	93.300	89.650	91.350	91.350	11,205,575
2026-01-19	93.500	94.560	90.240	90.630	90.630	12,326,149
2026-01-16	93.850	94.860	91.770	93.870	93.870	11,099,228

← NewerPage 3 of 21 · 1,215 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.