Amlogic Shanghai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	92.610	96.500	92.000	96.050	96.050	9,027,067
2025-10-20	94.710	96.090	91.210	91.700	91.700	8,320,166
2025-10-17	98.000	98.430	92.880	93.050	93.050	9,702,703
2025-10-16	101.24	101.54	97.920	98.500	98.500	8,461,625
2025-10-15	101.50	103.87	100.00	101.60	101.60	7,804,630
2025-10-14	106.17	109.23	100.91	101.50	101.50	12,769,243
2025-10-13	102.39	106.73	102.06	105.65	105.65	10,277,656
2025-10-10	111.05	112.99	106.00	107.40	107.40	14,295,524
2025-10-09	111.00	118.38	108.81	112.74	112.74	15,251,894
2025-09-30	105.61	112.85	105.61	111.18	111.18	12,471,337
2025-09-29	107.00	108.39	102.22	105.49	105.49	11,129,440
2025-09-26	103.30	111.74	103.03	107.00	107.00	13,389,677
2025-09-25	104.18	106.00	103.03	104.00	104.00	11,204,104
2025-09-24	99.840	105.20	98.500	104.18	104.18	16,621,044
2025-09-23	99.620	101.15	96.090	100.84	100.84	14,756,066
2025-09-22	92.100	101.18	92.100	99.600	99.600	19,191,483
2025-09-19	93.100	94.960	91.000	91.000	91.000	11,049,850
2025-09-18	95.600	97.800	91.650	93.100	93.100	13,533,044
2025-09-17	95.850	96.250	93.690	95.390	95.390	9,605,822
2025-09-16	97.900	98.990	94.660	96.040	96.040	12,047,506
2025-09-15	95.240	97.910	93.400	95.130	95.130	12,017,331
2025-09-12	95.170	96.130	93.460	94.290	94.290	12,567,277
2025-09-11	92.590	95.880	92.000	95.800	95.800	12,596,228
2025-09-10	90.260	95.240	89.660	92.790	92.790	12,572,022
2025-09-09	89.800	90.700	88.680	89.620	89.620	7,121,054
2025-09-08	91.000	91.190	88.330	90.650	90.650	9,767,914
2025-09-05	88.000	90.880	86.030	90.680	90.680	10,996,798
2025-09-04	92.840	93.850	85.870	87.400	87.400	14,130,089
2025-09-03	96.170	96.880	92.770	92.840	92.840	11,688,138
2025-09-02	99.000	100.38	94.580	96.000	96.000	16,472,461
2025-09-01	102.98	104.34	97.290	98.710	98.710	13,121,267
2025-08-29	97.500	102.20	95.800	100.03	100.03	16,296,170
2025-08-28	96.000	100.39	95.050	99.170	99.170	21,343,887
2025-08-27	90.500	102.62	90.500	94.150	94.150	29,125,246
2025-08-26	89.990	91.060	88.580	89.510	89.510	12,404,702
2025-08-25	91.980	94.500	87.800	90.240	90.240	22,382,831
2025-08-22	86.750	90.330	86.750	90.060	90.060	21,984,103
2025-08-21	84.300	89.970	84.300	87.780	87.780	25,402,967
2025-08-20	79.030	83.650	78.260	83.560	83.560	17,097,270
2025-08-19	78.680	80.500	78.170	79.560	79.560	13,705,966
2025-08-18	78.860	80.100	77.700	78.700	78.700	16,785,142
2025-08-15	76.500	77.970	75.680	77.320	77.320	12,031,803
2025-08-14	78.500	78.500	75.500	76.440	76.440	14,396,222
2025-08-13	75.300	79.800	75.140	77.830	77.830	25,445,396
2025-08-12	71.560	72.680	70.870	72.060	72.060	8,999,577
2025-08-11	70.700	71.990	70.650	71.560	71.560	6,910,915
2025-08-08	71.530	72.150	70.500	70.680	70.680	6,354,272
2025-08-07	73.090	73.370	71.360	71.510	71.510	14,667,363
2025-08-06	72.670	74.160	72.270	73.900	73.900	5,233,588
2025-08-05	72.370	72.950	72.160	72.650	72.650	3,435,949
2025-08-04	72.020	72.680	71.620	72.340	72.340	4,348,980
2025-08-01	72.390	73.580	71.400	72.100	72.100	5,552,724
2025-07-31	74.320	75.140	72.080	72.350	72.350	8,410,154
2025-07-30	74.600	76.430	73.750	74.320	74.320	6,617,444
2025-07-29	74.320	75.360	74.050	74.620	74.620	5,423,869
2025-07-28	75.050	75.840	74.480	74.500	74.500	5,341,027
2025-07-25	74.170	75.140	73.100	75.000	75.000	6,633,459
2025-07-24	73.180	74.120	72.890	73.900	73.900	4,420,652
2025-07-23	73.000	73.980	72.530	73.070	73.070	4,534,410
2025-07-22	73.630	73.800	72.680	73.140	73.140	5,161,711

← NewerPage 5 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.