Shanghai Amarsoft Information & Technolgy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	17.340	17.810	17.070	17.300	17.229	9,085,200
2024-04-29	16.480	18.940	16.300	17.450	17.378	13,064,960
2024-04-26	15.820	16.600	15.420	16.480	16.412	9,140,506
2024-04-25	14.830	15.170	14.710	14.840	14.779	3,266,006
2024-04-24	14.450	14.930	14.430	14.920	14.859	3,586,400
2024-04-23	14.000	14.620	13.900	14.470	14.410	4,497,000
2024-04-22	13.980	14.240	13.360	13.810	13.753	2,616,500
2024-04-19	14.290	14.400	13.810	13.980	13.922	3,325,800
2024-04-18	14.500	14.700	14.010	14.320	14.261	4,507,100
2024-04-17	13.160	14.490	13.160	14.400	14.341	4,986,401
2024-04-16	14.070	14.260	12.500	12.920	12.867	5,490,300
2024-04-15	15.450	15.700	14.030	14.360	14.301	4,866,600
2024-04-12	15.640	15.980	15.510	15.540	15.476	2,842,000
2024-04-11	15.280	15.910	15.200	15.660	15.595	3,190,500
2024-04-10	16.150	16.220	15.270	15.490	15.426	3,560,000
2024-04-09	16.170	16.410	15.900	16.230	16.163	2,544,200
2024-04-08	16.680	16.700	16.060	16.090	16.024	2,964,500
2024-04-03	17.340	17.400	16.450	16.720	16.651	3,962,300
2024-04-02	18.150	18.340	17.330	17.490	17.418	3,575,300
2024-04-01	18.190	18.390	18.000	18.140	18.065	3,605,800
2024-03-29	17.990	18.010	17.330	17.750	17.677	3,562,558
2024-03-28	17.010	18.150	16.900	17.810	17.737	5,273,200
2024-03-27	18.430	18.610	17.000	17.020	16.950	6,247,167
2024-03-26	18.260	18.950	18.190	18.430	18.354	5,593,267
2024-03-25	19.080	19.480	18.500	18.570	18.493	6,144,700
2024-03-22	19.710	19.780	18.910	19.200	19.121	7,571,867
2024-03-21	19.590	20.020	19.300	19.710	19.629	9,102,149
2024-03-20	18.890	20.450	18.800	19.780	19.699	11,881,240
2024-03-19	19.500	19.640	19.060	19.060	18.981	9,071,830
2024-03-18	19.050	19.880	18.910	19.830	19.748	12,261,460
2024-03-15	18.400	19.350	18.000	19.260	19.181	12,525,770
2024-03-14	18.430	19.170	18.200	18.520	18.444	7,433,786
2024-03-13	18.680	19.070	18.400	18.700	18.623	8,197,967
2024-03-12	18.400	19.880	18.230	18.760	18.683	12,547,530
2024-03-11	17.610	18.020	17.510	18.020	17.946	5,003,626
2024-03-08	17.450	17.870	17.210	17.690	17.617	5,099,800
2024-03-07	17.900	18.500	17.500	17.590	17.518	7,027,601
2024-03-06	17.420	18.350	17.390	17.960	17.886	7,201,992
2024-03-05	17.620	17.990	17.280	17.420	17.348	6,554,904
2024-03-04	18.300	18.520	17.470	18.000	17.926	8,250,000
2024-03-01	18.100	18.480	17.630	18.250	18.175	11,592,060
2024-02-29	16.900	18.200	16.900	18.190	18.115	11,661,470
2024-02-28	18.800	20.560	16.800	17.100	17.030	17,674,670
2024-02-27	18.050	19.340	17.800	19.050	18.972	14,511,650
2024-02-26	17.080	19.940	16.900	18.450	18.374	15,959,730
2024-02-23	16.410	18.580	16.300	17.460	17.388	15,402,990
2024-02-22	15.700	16.510	15.570	16.460	16.392	12,412,070
2024-02-21	14.180	17.280	14.000	16.300	16.233	16,332,980
2024-02-20	13.800	14.770	13.500	14.400	14.341	7,678,104
2024-02-19	12.840	14.140	12.840	13.890	13.833	8,383,239
2024-02-08	11.550	13.010	11.100	13.010	12.956	8,948,510
2024-02-07	12.820	12.900	11.220	11.380	11.333	9,430,329
2024-02-06	12.500	13.680	11.560	12.820	12.767	8,101,904
2024-02-05	15.180	15.490	12.790	13.000	12.946	7,588,700
2024-02-02	16.650	16.930	14.810	15.600	15.536	6,257,000
2024-02-01	16.560	17.170	15.870	16.650	16.581	5,556,800
2024-01-31	18.350	18.520	16.560	16.690	16.621	7,659,902
2024-01-30	19.790	19.940	18.570	18.600	18.523	7,868,852
2024-01-29	20.600	21.500	19.940	19.950	19.868	9,898,032
2024-01-26	20.530	21.850	20.460	20.760	20.674	15,060,600

← NewerPage 11 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.