Amlogic Shanghai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 93.350 | 95.090 | 91.420 | 92.900 | 92.900 | 10,982,561 |
| 2026-01-14 | 93.990 | 97.440 | 93.010 | 93.990 | 93.990 | 12,900,970 |
| 2026-01-13 | 95.290 | 96.770 | 92.660 | 93.500 | 93.500 | 10,087,701 |
| 2026-01-12 | 92.030 | 95.630 | 91.520 | 94.970 | 94.970 | 12,878,880 |
| 2026-01-09 | 92.800 | 92.990 | 90.860 | 92.040 | 92.040 | 9,535,091 |
| 2026-01-08 | 91.850 | 95.850 | 91.800 | 93.050 | 93.050 | 13,436,344 |
| 2026-01-07 | 93.190 | 93.670 | 91.150 | 91.830 | 91.830 | 8,730,624 |
| 2026-01-06 | 91.450 | 93.540 | 90.570 | 93.180 | 93.180 | 10,776,069 |
| 2026-01-05 | 87.500 | 91.990 | 87.460 | 91.440 | 91.440 | 11,565,991 |
| 2025-12-31 | 88.880 | 90.260 | 87.130 | 87.230 | 87.230 | 7,417,533 |
| 2025-12-30 | 86.190 | 89.000 | 86.150 | 88.050 | 88.050 | 6,852,817 |
| 2025-12-29 | 87.700 | 88.380 | 86.230 | 86.500 | 86.500 | 6,684,372 |
| 2025-12-26 | 88.800 | 89.680 | 86.650 | 87.900 | 87.900 | 7,270,773 |
| 2025-12-25 | 88.060 | 89.580 | 87.500 | 89.090 | 89.090 | 5,841,451 |
| 2025-12-24 | 87.410 | 89.000 | 86.610 | 88.800 | 88.800 | 6,457,723 |
| 2025-12-23 | 86.400 | 89.900 | 86.210 | 87.710 | 87.710 | 7,991,225 |
| 2025-12-22 | 85.250 | 87.540 | 85.250 | 86.780 | 86.780 | 7,778,618 |
| 2025-12-19 | 84.500 | 86.480 | 84.010 | 85.140 | 85.140 | 7,178,303 |
| 2025-12-18 | 84.500 | 85.680 | 83.560 | 83.970 | 83.970 | 6,091,879 |
| 2025-12-17 | 83.990 | 85.540 | 82.860 | 85.400 | 85.400 | 7,091,803 |
| 2025-12-16 | 85.480 | 85.980 | 83.420 | 83.830 | 83.830 | 5,937,078 |
| 2025-12-15 | 86.060 | 87.050 | 85.170 | 85.750 | 85.750 | 6,204,458 |
| 2025-12-12 | 85.460 | 87.870 | 84.500 | 87.340 | 87.340 | 9,862,196 |
| 2025-12-11 | 88.700 | 89.000 | 85.600 | 85.600 | 85.600 | 8,312,485 |
| 2025-12-10 | 88.190 | 89.240 | 86.430 | 88.730 | 88.730 | 6,824,544 |
| 2025-12-09 | 90.550 | 91.570 | 87.860 | 88.290 | 88.290 | 12,394,453 |
| 2025-12-08 | 92.320 | 92.500 | 90.100 | 91.400 | 91.400 | 12,356,486 |
| 2025-12-05 | 91.500 | 93.640 | 90.000 | 91.910 | 91.910 | 8,456,409 |
| 2025-12-04 | 92.990 | 93.170 | 90.500 | 91.510 | 91.510 | 7,002,769 |
| 2025-12-03 | 95.180 | 96.840 | 92.820 | 93.180 | 93.180 | 10,377,711 |
| 2025-12-02 | 94.860 | 98.270 | 94.100 | 96.300 | 96.300 | 13,617,581 |
| 2025-12-01 | 90.800 | 96.300 | 89.460 | 94.910 | 94.910 | 15,791,447 |
| 2025-11-28 | 89.890 | 92.500 | 89.440 | 90.530 | 90.530 | 11,272,569 |
| 2025-11-27 | 93.500 | 95.150 | 89.710 | 89.960 | 89.960 | 16,647,458 |
| 2025-11-26 | 93.800 | 97.000 | 92.660 | 95.000 | 95.000 | 16,399,667 |
| 2025-11-25 | 96.000 | 99.160 | 95.170 | 96.600 | 96.600 | 22,742,593 |
| 2025-11-24 | 91.000 | 94.630 | 89.000 | 92.720 | 92.720 | 19,535,720 |
| 2025-11-21 | 86.310 | 92.310 | 85.500 | 88.880 | 88.880 | 18,243,883 |
| 2025-11-20 | 91.000 | 92.870 | 87.660 | 88.760 | 88.760 | 14,391,149 |
| 2025-11-19 | 90.960 | 93.500 | 88.590 | 89.030 | 89.030 | 23,621,502 |
| 2025-11-18 | 80.210 | 92.380 | 79.500 | 89.690 | 89.690 | 32,426,518 |
| 2025-11-17 | 80.970 | 81.330 | 79.440 | 80.150 | 80.150 | 6,004,600 |
| 2025-11-14 | 81.790 | 82.390 | 80.790 | 81.050 | 81.050 | 5,482,474 |
| 2025-11-13 | 81.700 | 82.690 | 81.500 | 82.260 | 82.260 | 5,545,998 |
| 2025-11-12 | 82.550 | 83.860 | 81.330 | 81.660 | 81.660 | 6,347,584 |
| 2025-11-11 | 84.770 | 85.330 | 82.330 | 82.350 | 82.350 | 5,369,787 |
| 2025-11-10 | 85.280 | 86.270 | 83.240 | 84.170 | 84.170 | 8,041,788 |
| 2025-11-07 | 84.330 | 87.150 | 83.800 | 85.040 | 85.040 | 8,573,542 |
| 2025-11-06 | 83.140 | 85.330 | 83.140 | 84.910 | 84.910 | 8,032,267 |
| 2025-11-05 | 82.500 | 83.230 | 82.020 | 82.720 | 82.720 | 6,568,483 |
| 2025-11-04 | 85.400 | 85.990 | 82.520 | 83.240 | 83.240 | 8,002,787 |
| 2025-11-03 | 86.100 | 86.360 | 82.900 | 85.500 | 85.500 | 9,873,907 |
| 2025-10-31 | 87.000 | 88.100 | 86.000 | 86.000 | 86.000 | 9,929,502 |
| 2025-10-30 | 91.220 | 92.150 | 87.000 | 87.000 | 87.000 | 23,995,978 |
| 2025-10-29 | 97.000 | 97.300 | 95.060 | 96.360 | 96.360 | 7,757,971 |
| 2025-10-28 | 97.310 | 98.800 | 95.700 | 96.730 | 96.730 | 7,345,731 |
| 2025-10-27 | 101.00 | 101.00 | 95.880 | 97.930 | 97.930 | 9,943,100 |
| 2025-10-24 | 96.890 | 98.990 | 95.740 | 98.660 | 98.660 | 8,045,482 |
| 2025-10-23 | 93.990 | 96.110 | 92.830 | 95.750 | 95.750 | 5,359,351 |
| 2025-10-22 | 95.080 | 95.900 | 93.270 | 94.340 | 94.340 | 6,047,436 |
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.