Amlogic Shanghai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	68.360	68.570	67.270	67.710	67.710	5,959,144
2025-04-21	68.500	68.860	67.600	68.480	68.480	6,352,590
2025-04-18	70.000	70.490	67.800	68.420	68.420	9,045,820
2025-04-17	67.000	71.440	66.660	70.300	70.300	10,787,027
2025-04-16	68.000	68.470	66.250	67.550	67.550	5,358,125
2025-04-15	68.550	68.900	67.020	67.690	67.690	6,825,862
2025-04-14	70.990	71.490	68.390	68.750	68.750	10,954,596
2025-04-11	66.800	71.700	66.000	69.600	69.600	14,529,095
2025-04-10	67.200	69.710	67.060	68.800	68.800	15,080,608
2025-04-09	62.100	66.000	60.600	63.970	63.970	13,346,422
2025-04-08	65.000	66.800	62.800	64.030	64.030	12,559,501
2025-04-07	66.990	68.750	60.800	63.490	63.490	18,777,663
2025-04-03	80.310	80.800	72.500	74.000	74.000	19,715,607
2025-04-02	81.250	82.890	80.720	81.270	81.270	5,049,910
2025-04-01	83.900	84.360	80.840	81.200	81.200	7,648,264
2025-03-31	80.300	83.470	79.320	83.450	83.450	9,610,176
2025-03-28	81.700	83.350	80.300	80.480	80.480	4,702,451
2025-03-27	79.180	83.880	79.150	81.680	81.680	7,859,606
2025-03-26	79.580	81.580	79.510	79.690	79.690	4,960,697
2025-03-25	82.010	82.740	79.220	79.600	79.600	6,609,291
2025-03-24	79.490	83.470	79.490	82.750	82.750	9,987,591
2025-03-21	82.180	83.150	79.000	79.790	79.790	8,398,318
2025-03-20	82.210	83.970	81.710	82.700	82.700	6,826,731
2025-03-19	82.500	84.440	81.600	82.330	82.330	6,930,632
2025-03-18	82.000	83.890	81.700	82.990	82.990	8,525,640
2025-03-17	81.570	82.560	80.770	81.480	81.480	6,071,082
2025-03-14	78.700	81.700	78.310	81.400	81.400	9,384,672
2025-03-13	82.650	82.650	78.000	78.790	78.790	11,765,444
2025-03-12	82.770	84.640	81.200	82.730	82.730	9,892,689
2025-03-11	82.500	84.450	81.400	82.640	82.640	8,951,119
2025-03-10	85.000	86.600	83.610	84.450	84.450	9,748,942
2025-03-07	88.010	88.580	84.620	85.420	85.420	13,443,124
2025-03-06	89.000	89.850	87.570	88.590	88.590	15,537,351
2025-03-05	88.600	90.870	85.930	88.160	88.160	16,576,759
2025-03-04	82.510	89.180	81.330	88.700	88.700	19,976,515
2025-03-03	85.400	86.540	81.700	83.770	83.770	11,921,961
2025-02-28	87.700	88.980	83.720	84.600	84.600	15,601,616
2025-02-27	86.870	90.360	84.650	88.310	88.310	17,474,851
2025-02-26	84.900	88.500	83.230	86.770	86.770	16,609,258
2025-02-25	80.560	86.890	80.110	84.830	84.830	15,895,251
2025-02-24	83.800	84.800	81.700	82.320	82.320	13,625,859
2025-02-21	83.250	84.800	82.480	83.880	83.880	17,775,780
2025-02-20	82.500	84.100	81.600	83.110	83.110	11,490,780
2025-02-19	78.740	82.800	78.700	82.050	82.050	10,747,286
2025-02-18	81.590	81.870	78.570	79.170	79.170	10,576,837
2025-02-17	81.690	82.690	80.020	82.120	82.120	12,683,275
2025-02-14	81.970	82.970	80.860	82.100	82.100	9,290,502
2025-02-13	86.020	86.360	81.910	82.550	82.550	14,816,885
2025-02-12	83.980	86.790	82.880	86.210	86.210	12,655,472
2025-02-11	86.820	87.290	82.990	84.370	84.370	18,248,990
2025-02-10	88.900	88.900	85.430	87.300	87.300	16,248,224
2025-02-07	88.600	92.450	87.000	88.810	88.810	18,670,616
2025-02-06	81.630	89.880	81.630	87.600	87.600	16,733,439
2025-02-05	86.800	88.580	81.200	82.600	82.600	15,885,084
2025-01-27	83.040	85.330	82.640	83.920	83.920	12,040,503
2025-01-24	84.040	87.330	83.760	85.820	85.820	12,479,214
2025-01-23	88.370	89.010	84.460	84.500	84.500	16,005,709
2025-01-22	87.010	88.440	85.550	87.780	87.780	13,572,653
2025-01-21	84.000	91.000	83.080	88.060	88.060	30,225,724
2025-01-20	81.240	83.770	80.290	80.990	80.990	13,639,697

← NewerPage 7 of 21 · 1,212 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.