Amlogic Shanghai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 71.220 | 72.980 | 71.180 | 71.710 | 71.710 | 7,546,047 |
| 2024-10-23 | 73.000 | 74.550 | 72.120 | 72.360 | 72.360 | 8,826,013 |
| 2024-10-22 | 74.990 | 75.900 | 72.220 | 73.360 | 73.360 | 13,758,700 |
| 2024-10-21 | 73.600 | 79.970 | 71.210 | 76.590 | 76.590 | 25,188,453 |
| 2024-10-18 | 64.440 | 75.880 | 64.010 | 72.360 | 72.360 | 17,905,495 |
| 2024-10-17 | 68.000 | 68.500 | 64.620 | 64.750 | 64.750 | 12,196,179 |
| 2024-10-16 | 68.500 | 69.470 | 65.550 | 66.890 | 66.890 | 10,409,206 |
| 2024-10-15 | 70.660 | 72.000 | 68.600 | 68.740 | 68.740 | 10,264,364 |
| 2024-10-14 | 67.920 | 71.100 | 65.800 | 70.920 | 70.920 | 13,681,848 |
| 2024-10-11 | 74.670 | 75.530 | 65.900 | 67.310 | 67.310 | 13,540,988 |
| 2024-10-10 | 83.300 | 83.460 | 74.880 | 75.200 | 75.200 | 15,470,871 |
| 2024-10-09 | 79.840 | 91.000 | 77.110 | 83.320 | 83.320 | 22,451,180 |
| 2024-10-08 | 84.420 | 84.420 | 77.950 | 84.420 | 84.420 | 21,343,574 |
| 2024-09-30 | 62.700 | 70.620 | 61.180 | 70.350 | 70.350 | 11,443,755 |
| 2024-09-27 | 55.030 | 61.180 | 54.120 | 58.850 | 58.850 | 3,898,655 |
| 2024-09-26 | 51.500 | 54.190 | 51.100 | 54.100 | 54.100 | 5,715,512 |
| 2024-09-25 | 52.900 | 53.260 | 51.330 | 51.510 | 51.510 | 6,044,812 |
| 2024-09-24 | 49.880 | 52.620 | 49.500 | 52.200 | 52.200 | 4,779,685 |
| 2024-09-23 | 49.170 | 50.250 | 48.700 | 49.300 | 49.300 | 2,969,696 |
| 2024-09-20 | 49.820 | 50.280 | 49.000 | 49.330 | 49.330 | 2,281,442 |
| 2024-09-19 | 50.800 | 50.970 | 49.330 | 49.820 | 49.820 | 3,616,651 |
| 2024-09-18 | 52.350 | 52.800 | 49.510 | 50.230 | 50.230 | 3,526,033 |
| 2024-09-13 | 52.500 | 52.940 | 52.010 | 52.130 | 52.130 | 2,078,629 |
| 2024-09-12 | 52.370 | 53.280 | 52.300 | 52.830 | 52.830 | 2,275,162 |
| 2024-09-11 | 51.460 | 52.360 | 51.070 | 52.360 | 52.360 | 2,179,011 |
| 2024-09-10 | 51.620 | 52.380 | 50.480 | 51.600 | 51.600 | 2,706,099 |
| 2024-09-09 | 52.550 | 52.880 | 51.360 | 51.650 | 51.650 | 2,362,172 |
| 2024-09-06 | 54.110 | 54.110 | 51.760 | 51.900 | 51.900 | 2,882,064 |
| 2024-09-05 | 52.700 | 54.120 | 52.700 | 53.600 | 53.600 | 2,587,600 |
| 2024-09-04 | 52.690 | 53.340 | 51.550 | 52.700 | 52.700 | 2,889,962 |
| 2024-09-03 | 53.200 | 54.260 | 52.700 | 53.340 | 53.340 | 2,372,603 |
| 2024-09-02 | 54.030 | 54.490 | 53.130 | 53.280 | 53.280 | 4,291,783 |
| 2024-08-30 | 52.700 | 55.340 | 52.700 | 54.350 | 54.350 | 6,051,305 |
| 2024-08-29 | 51.870 | 53.930 | 51.120 | 53.570 | 53.570 | 3,804,936 |
| 2024-08-28 | 51.700 | 52.130 | 51.180 | 51.620 | 51.620 | 2,497,092 |
| 2024-08-27 | 52.260 | 52.260 | 50.880 | 51.660 | 51.660 | 2,553,054 |
| 2024-08-26 | 52.800 | 53.750 | 51.600 | 52.100 | 52.100 | 3,930,087 |
| 2024-08-23 | 52.070 | 53.290 | 51.500 | 52.800 | 52.800 | 3,584,693 |
| 2024-08-22 | 51.940 | 52.490 | 51.220 | 52.070 | 52.070 | 2,373,221 |
| 2024-08-21 | 52.010 | 52.310 | 51.500 | 51.870 | 51.870 | 3,298,285 |
| 2024-08-20 | 54.790 | 54.790 | 52.060 | 52.330 | 52.330 | 4,568,396 |
| 2024-08-19 | 55.720 | 55.960 | 54.030 | 54.180 | 54.180 | 5,017,518 |
| 2024-08-16 | 56.540 | 56.980 | 55.300 | 55.570 | 55.570 | 4,303,612 |
| 2024-08-15 | 57.240 | 58.240 | 55.990 | 56.540 | 56.540 | 4,345,714 |
| 2024-08-14 | 58.060 | 58.070 | 56.810 | 57.350 | 57.350 | 2,487,207 |
| 2024-08-13 | 59.030 | 59.670 | 57.240 | 57.930 | 57.930 | 3,471,142 |
| 2024-08-12 | 57.680 | 59.240 | 57.380 | 58.910 | 58.910 | 2,038,457 |
| 2024-08-09 | 59.500 | 59.960 | 58.000 | 58.470 | 58.470 | 2,921,915 |
| 2024-08-08 | 58.440 | 59.200 | 57.390 | 58.760 | 58.760 | 3,263,639 |
| 2024-08-07 | 60.000 | 60.230 | 58.520 | 58.690 | 58.690 | 3,173,127 |
| 2024-08-06 | 61.090 | 61.290 | 59.000 | 59.870 | 59.870 | 3,560,783 |
| 2024-08-05 | 62.880 | 64.000 | 59.800 | 59.920 | 59.920 | 6,049,906 |
| 2024-08-02 | 65.880 | 66.650 | 63.780 | 64.210 | 64.210 | 3,049,546 |
| 2024-08-01 | 66.060 | 67.380 | 64.700 | 66.730 | 66.730 | 4,447,263 |
| 2024-07-31 | 62.520 | 66.330 | 62.520 | 66.030 | 66.030 | 4,692,212 |
| 2024-07-30 | 62.300 | 63.190 | 61.160 | 62.910 | 62.910 | 2,905,744 |
| 2024-07-29 | 64.130 | 64.240 | 62.060 | 62.330 | 62.330 | 2,561,346 |
| 2024-07-26 | 62.880 | 64.800 | 62.110 | 63.600 | 63.600 | 3,489,857 |
| 2024-07-25 | 63.070 | 63.650 | 62.400 | 62.570 | 62.570 | 2,518,599 |
| 2024-07-24 | 64.100 | 65.070 | 63.010 | 63.390 | 63.390 | 3,106,369 |
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.