Amlogic Shanghai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 77.630 | 82.790 | 76.700 | 81.250 | 81.250 | 16,235,842 |
| 2025-01-16 | 78.200 | 79.000 | 76.770 | 78.010 | 78.010 | 11,520,580 |
| 2025-01-15 | 75.500 | 80.500 | 75.230 | 78.850 | 78.850 | 19,950,309 |
| 2025-01-14 | 71.060 | 75.900 | 69.750 | 75.500 | 75.500 | 13,114,471 |
| 2025-01-13 | 70.090 | 71.360 | 69.240 | 70.210 | 70.210 | 8,704,012 |
| 2025-01-10 | 71.820 | 73.260 | 70.410 | 70.410 | 70.410 | 9,948,375 |
| 2025-01-09 | 69.030 | 74.900 | 68.910 | 71.600 | 71.600 | 15,954,632 |
| 2025-01-08 | 65.000 | 70.870 | 64.280 | 69.720 | 69.720 | 18,686,513 |
| 2025-01-07 | 64.290 | 65.670 | 63.770 | 65.560 | 65.560 | 8,884,034 |
| 2025-01-06 | 64.560 | 65.370 | 63.000 | 64.170 | 64.170 | 6,500,078 |
| 2025-01-03 | 65.000 | 66.690 | 64.730 | 65.050 | 65.050 | 9,596,541 |
| 2025-01-02 | 68.550 | 68.570 | 64.230 | 64.900 | 64.900 | 13,564,205 |
| 2024-12-31 | 73.980 | 74.250 | 68.550 | 68.680 | 68.680 | 14,425,903 |
| 2024-12-30 | 75.250 | 76.650 | 73.600 | 73.800 | 73.800 | 10,125,061 |
| 2024-12-27 | 76.920 | 78.980 | 75.320 | 75.560 | 75.560 | 13,418,797 |
| 2024-12-26 | 73.990 | 77.580 | 73.200 | 77.100 | 77.100 | 11,985,304 |
| 2024-12-25 | 75.000 | 75.300 | 72.290 | 74.060 | 74.060 | 10,628,418 |
| 2024-12-24 | 74.890 | 76.580 | 74.030 | 75.300 | 75.300 | 11,520,509 |
| 2024-12-23 | 78.400 | 78.700 | 74.200 | 74.200 | 74.200 | 15,122,515 |
| 2024-12-20 | 78.110 | 82.840 | 77.800 | 78.380 | 78.380 | 20,906,133 |
| 2024-12-19 | 74.430 | 79.300 | 74.200 | 78.360 | 78.360 | 18,446,345 |
| 2024-12-18 | 71.250 | 77.730 | 70.360 | 75.510 | 75.510 | 15,350,928 |
| 2024-12-17 | 72.020 | 73.290 | 70.310 | 70.900 | 70.900 | 6,907,347 |
| 2024-12-16 | 76.260 | 76.980 | 71.970 | 72.820 | 72.820 | 10,158,289 |
| 2024-12-13 | 73.950 | 77.300 | 72.050 | 75.400 | 75.400 | 15,533,316 |
| 2024-12-12 | 74.590 | 75.600 | 72.770 | 74.090 | 74.090 | 9,964,693 |
| 2024-12-11 | 69.930 | 74.820 | 69.660 | 73.830 | 73.830 | 15,195,835 |
| 2024-12-10 | 72.700 | 72.970 | 69.510 | 69.620 | 69.620 | 8,587,487 |
| 2024-12-09 | 68.880 | 69.890 | 68.070 | 69.120 | 69.120 | 5,347,062 |
| 2024-12-06 | 67.400 | 69.950 | 66.800 | 69.170 | 69.170 | 6,996,306 |
| 2024-12-05 | 67.530 | 68.090 | 66.980 | 67.320 | 67.320 | 4,179,663 |
| 2024-12-04 | 68.800 | 69.960 | 67.560 | 68.050 | 68.050 | 7,353,865 |
| 2024-12-03 | 69.210 | 69.210 | 66.800 | 68.000 | 68.000 | 6,206,147 |
| 2024-12-02 | 68.810 | 70.080 | 68.410 | 69.060 | 69.060 | 6,116,978 |
| 2024-11-29 | 67.790 | 69.880 | 66.440 | 68.790 | 68.790 | 7,170,084 |
| 2024-11-28 | 67.550 | 68.660 | 67.060 | 67.670 | 67.670 | 5,940,517 |
| 2024-11-27 | 65.000 | 68.350 | 64.310 | 68.040 | 68.040 | 6,996,090 |
| 2024-11-26 | 65.250 | 66.170 | 64.860 | 64.900 | 64.900 | 3,608,764 |
| 2024-11-25 | 66.260 | 66.560 | 64.080 | 65.290 | 65.290 | 6,285,466 |
| 2024-11-22 | 69.000 | 70.090 | 66.100 | 66.260 | 66.260 | 7,728,028 |
| 2024-11-21 | 70.010 | 70.580 | 68.600 | 69.350 | 69.350 | 6,580,888 |
| 2024-11-20 | 69.750 | 70.700 | 69.210 | 70.080 | 70.080 | 6,111,898 |
| 2024-11-19 | 68.550 | 70.440 | 67.270 | 70.430 | 70.430 | 8,864,345 |
| 2024-11-18 | 68.000 | 69.290 | 66.420 | 67.020 | 67.020 | 7,255,867 |
| 2024-11-15 | 70.450 | 70.610 | 67.760 | 67.930 | 67.930 | 7,798,829 |
| 2024-11-14 | 73.000 | 73.980 | 69.960 | 70.290 | 70.290 | 9,031,194 |
| 2024-11-13 | 73.510 | 74.440 | 72.200 | 73.660 | 73.660 | 9,461,966 |
| 2024-11-12 | 77.000 | 77.000 | 73.400 | 74.360 | 74.360 | 13,662,842 |
| 2024-11-11 | 72.400 | 76.300 | 72.400 | 76.100 | 76.100 | 17,957,203 |
| 2024-11-08 | 74.300 | 75.360 | 71.710 | 72.170 | 72.170 | 16,590,274 |
| 2024-11-07 | 70.600 | 72.770 | 70.060 | 72.580 | 72.580 | 9,833,130 |
| 2024-11-06 | 72.500 | 73.130 | 70.510 | 70.930 | 70.930 | 11,751,911 |
| 2024-11-05 | 68.790 | 72.230 | 68.250 | 71.960 | 71.960 | 12,284,153 |
| 2024-11-04 | 67.340 | 69.140 | 67.020 | 68.300 | 68.300 | 6,331,231 |
| 2024-11-01 | 68.790 | 68.870 | 66.710 | 66.980 | 66.980 | 8,865,308 |
| 2024-10-31 | 68.500 | 70.400 | 67.700 | 69.640 | 69.640 | 11,017,762 |
| 2024-10-30 | 70.690 | 71.880 | 68.320 | 69.300 | 69.300 | 10,685,884 |
| 2024-10-29 | 72.300 | 73.610 | 70.980 | 71.210 | 71.210 | 12,253,552 |
| 2024-10-28 | 72.800 | 72.800 | 70.880 | 71.920 | 71.920 | 7,933,729 |
| 2024-10-25 | 72.000 | 73.860 | 70.300 | 72.370 | 72.370 | 10,096,997 |
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.