Amlogic Shanghai Co Ltd historical data

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

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

← NewerPage 4 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.