Amlogic Shanghai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	72.600	74.220	71.500	73.630	73.630	6,920,066
2025-07-18	72.100	73.120	71.730	72.250	72.250	4,747,186
2025-07-17	72.500	72.620	71.580	72.080	72.080	6,011,715
2025-07-16	73.150	73.800	72.090	72.310	72.310	5,336,790
2025-07-15	71.520	73.390	71.200	72.790	72.790	5,238,764
2025-07-14	72.710	73.210	71.520	71.520	71.520	4,188,103
2025-07-11	71.240	73.550	70.940	72.950	72.950	6,254,254
2025-07-10	71.740	71.900	71.010	71.420	71.420	3,180,539
2025-07-09	72.400	72.400	71.150	71.650	71.650	4,314,013
2025-07-08	70.090	72.440	69.850	71.930	71.930	6,575,369
2025-07-07	70.780	70.880	69.900	69.900	69.900	2,758,266
2025-07-04	71.600	71.890	69.970	70.790	70.790	5,732,726
2025-07-03	70.820	72.370	70.650	71.890	71.890	4,427,452
2025-07-02	70.730	70.970	70.080	70.810	70.810	4,228,483
2025-07-01	71.200	71.670	70.400	71.100	71.100	4,222,762
2025-06-30	70.750	71.710	70.050	71.010	71.010	7,011,396
2025-06-27	71.170	71.900	70.020	70.730	70.730	4,845,151
2025-06-26	72.000	72.160	70.580	70.610	70.610	4,639,948
2025-06-25	69.770	71.960	69.300	71.930	71.930	7,155,389
2025-06-24	67.910	69.780	67.670	69.660	69.660	5,716,713
2025-06-23	66.660	68.160	66.510	67.660	67.660	4,089,229
2025-06-20	68.300	68.680	67.170	67.230	67.230	3,668,691
2025-06-19	67.700	69.390	67.500	68.330	68.330	6,238,816
2025-06-18	66.000	68.270	65.800	68.100	68.100	5,977,581
2025-06-17	66.110	67.000	65.800	66.210	66.210	3,884,088
2025-06-16	66.100	66.820	65.680	66.040	66.040	4,155,470
2025-06-13	66.680	67.650	65.660	66.220	66.220	9,825,901
2025-06-12	67.470	68.010	67.130	67.240	67.240	3,779,708
2025-06-11	67.820	68.900	67.690	67.740	67.740	3,855,828
2025-06-10	69.560	69.560	67.450	67.820	67.820	5,237,223
2025-06-09	69.650	70.100	69.350	69.560	69.560	3,683,013
2025-06-06	69.600	70.590	68.870	69.640	69.640	3,623,999
2025-06-05	68.620	69.980	67.760	69.600	69.600	4,564,494
2025-06-04	67.740	69.170	67.300	68.540	68.540	3,634,264
2025-06-03	66.240	68.080	66.240	67.590	67.590	4,245,549
2025-05-30	67.200	67.500	66.330	66.850	66.850	3,787,923
2025-05-29	66.300	67.840	66.180	67.700	67.700	4,584,961
2025-05-28	66.690	67.370	65.610	65.950	65.950	3,516,736
2025-05-27	67.290	67.350	66.250	66.720	66.720	2,957,194
2025-05-26	67.610	67.900	66.530	67.300	67.300	3,668,510
2025-05-23	68.340	69.290	67.430	67.470	67.470	3,952,552
2025-05-22	68.880	69.850	68.600	68.910	68.910	3,245,890
2025-05-21	70.580	70.580	69.000	69.160	69.160	3,974,441
2025-05-20	70.000	71.260	69.640	70.550	70.550	3,208,371
2025-05-19	70.400	70.650	69.400	69.990	69.990	3,916,336
2025-05-16	70.660	71.410	70.320	70.660	70.660	3,394,035
2025-05-15	72.930	73.330	70.660	70.800	70.800	4,446,792
2025-05-14	72.950	73.950	71.890	72.930	72.930	4,808,573
2025-05-13	73.300	75.120	73.000	73.050	73.050	11,621,614
2025-05-12	71.680	72.190	71.030	71.870	71.870	5,363,176
2025-05-09	71.780	71.780	69.880	70.200	70.200	5,001,620
2025-05-08	71.580	72.270	71.310	71.780	71.780	5,174,369
2025-05-07	74.200	74.380	71.520	72.020	72.020	6,892,078
2025-05-06	72.000	73.390	71.630	72.980	72.980	8,359,361
2025-04-30	68.750	72.470	68.360	72.200	72.200	10,091,395
2025-04-29	68.010	69.080	68.000	68.550	68.550	3,703,498
2025-04-28	69.000	69.420	67.720	68.430	68.430	5,447,810
2025-04-25	69.600	70.200	68.880	69.210	69.210	5,124,544
2025-04-24	70.000	70.900	69.050	69.500	69.500	5,371,405
2025-04-23	68.800	70.850	68.500	70.180	70.180	9,762,528

← NewerPage 6 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.