Shanghai Amarsoft Information & Technolgy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	16.870	17.670	16.860	17.560	17.488	9,924,425
2024-07-26	17.050	18.360	17.030	17.490	17.418	12,983,340
2024-07-25	17.200	18.020	17.200	17.410	17.338	13,737,400
2024-07-24	17.800	17.930	17.210	17.540	17.468	14,083,690
2024-07-23	18.020	19.100	17.180	18.230	18.155	23,079,350
2024-07-22	15.280	18.010	15.280	18.010	17.936	13,253,680
2024-07-19	14.480	15.160	14.310	15.010	14.948	2,661,600
2024-07-18	14.700	14.790	14.060	14.480	14.420	2,604,500
2024-07-17	15.390	15.540	14.810	14.810	14.749	2,556,900
2024-07-16	15.240	15.530	15.030	15.400	15.337	1,709,700
2024-07-15	15.730	15.750	15.150	15.280	15.217	2,634,400
2024-07-12	15.720	16.080	15.600	15.720	15.655	3,279,100
2024-07-11	15.390	15.840	15.260	15.760	15.695	4,084,700
2024-07-10	15.240	15.540	15.090	15.230	15.167	3,694,000
2024-07-09	14.900	15.430	14.490	15.340	15.277	5,688,650
2024-07-08	16.000	16.010	15.100	15.150	15.088	6,310,500
2024-07-05	15.810	16.260	15.210	16.250	16.183	7,498,300
2024-07-04	16.050	16.390	15.630	15.710	15.645	5,203,900
2024-07-03	16.860	17.010	16.000	16.210	16.143	8,264,797
2024-07-02	16.570	17.450	16.540	17.110	17.040	13,580,670
2024-07-01	15.200	17.820	15.200	16.630	16.561	11,169,980
2024-06-28	15.540	15.860	15.290	15.360	15.297	4,243,600
2024-06-27	15.880	16.140	15.540	15.740	15.675	4,690,800
2024-06-26	14.860	15.990	14.860	15.970	15.904	5,361,800
2024-06-25	15.020	15.700	14.860	15.160	15.098	5,680,100
2024-06-24	15.270	16.200	14.740	15.030	14.968	5,589,100
2024-06-21	15.400	15.800	15.070	15.550	15.486	2,174,300
2024-06-20	15.680	15.980	15.500	15.510	15.446	3,171,000
2024-06-19	15.780	16.280	15.720	15.880	15.815	3,461,742
2024-06-18	15.470	15.820	15.300	15.770	15.705	2,812,525
2024-06-17	15.190	15.580	15.110	15.420	15.356	3,317,500
2024-06-14	14.970	15.840	14.710	15.530	15.466	4,572,400
2024-06-13	15.030	15.270	14.860	14.980	14.918	2,113,700
2024-06-12	14.650	15.170	14.560	15.010	14.948	2,613,300
2024-06-11	14.280	14.680	13.850	14.630	14.570	2,760,900
2024-06-07	14.000	14.460	13.990	14.220	14.161	3,190,200
2024-06-06	14.850	14.850	13.540	13.780	13.723	4,249,725
2024-06-05	14.900	15.100	14.640	14.680	14.620	2,662,575
2024-06-04	15.600	15.600	14.700	15.000	14.938	3,316,500
2024-06-03	16.120	16.160	15.410	15.600	15.536	2,797,400
2024-05-31	15.720	16.270	15.690	16.200	16.133	2,211,100
2024-05-30	15.810	15.930	15.450	15.740	15.675	1,876,000
2024-05-29	15.760	16.090	15.630	15.800	15.735	1,789,000
2024-05-28	15.910	16.050	15.600	15.820	15.755	1,935,900
2024-05-27	16.030	16.100	15.500	16.090	16.024	2,305,700
2024-05-24	16.300	16.420	15.980	16.010	15.944	2,264,500
2024-05-23	16.770	16.950	16.300	16.360	16.293	2,513,600
2024-05-22	16.530	16.950	16.400	16.870	16.800	2,705,300
2024-05-21	16.790	16.860	16.420	16.530	16.462	2,121,400
2024-05-20	16.810	17.170	16.500	16.820	16.751	2,832,500
2024-05-17	16.620	16.950	16.450	16.870	16.800	2,763,900
2024-05-16	16.330	16.880	16.210	16.680	16.611	3,955,000
2024-05-15	16.400	16.750	16.160	16.200	16.133	3,360,500
2024-05-14	16.100	16.460	16.100	16.430	16.362	2,777,400
2024-05-13	16.460	16.600	15.940	16.040	15.974	4,009,300
2024-05-10	16.920	17.250	16.560	16.820	16.751	3,659,800
2024-05-09	16.650	17.180	16.600	16.930	16.860	3,176,400
2024-05-08	17.290	17.350	16.600	16.660	16.591	4,081,000
2024-05-07	17.100	17.560	16.960	17.290	17.219	5,255,000
2024-05-06	17.530	17.970	17.060	17.100	17.030	5,777,100

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-03	0.1000 CNY
2025-06-20	0.0500 CNY
2022-06-09	0.0400 CNY
2021-06-11	0.2000 CNY
2020-06-09	0.1000 CNY
2019-06-10	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.