Shanghai Amarsoft Information & Technolgy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	19.420	20.990	19.420	20.680	20.595	14,988,380
2024-01-24	17.920	19.490	17.500	19.340	19.260	8,681,800
2024-01-23	17.830	18.080	17.480	17.820	17.747	2,490,150
2024-01-22	18.870	19.000	17.510	17.730	17.657	3,590,200
2024-01-19	19.370	19.370	18.750	18.750	18.673	2,352,100
2024-01-18	19.280	19.560	18.840	19.320	19.240	3,482,050
2024-01-17	19.880	20.020	19.310	19.320	19.240	3,160,200
2024-01-16	19.680	20.040	19.300	19.970	19.888	4,164,450
2024-01-15	20.040	20.040	19.650	19.760	19.679	1,839,500
2024-01-12	20.300	20.470	19.900	19.950	19.868	2,004,900
2024-01-11	19.460	20.430	19.460	20.300	20.216	3,264,700
2024-01-10	19.990	20.000	19.450	19.460	19.380	2,869,800
2024-01-09	20.180	20.450	19.780	20.050	19.967	2,978,200
2024-01-08	20.380	20.420	20.020	20.020	19.938	2,014,400
2024-01-05	20.850	20.970	20.280	20.400	20.316	2,483,800
2024-01-04	20.890	21.100	20.660	20.770	20.684	2,064,946
2024-01-03	20.970	21.200	20.630	20.890	20.804	2,767,950
2024-01-02	21.290	21.550	21.010	21.050	20.963	2,436,000
2023-12-29	20.850	21.390	20.850	21.210	21.123	3,186,300
2023-12-28	20.340	21.070	20.150	20.920	20.834	3,445,450
2023-12-27	20.110	20.620	20.090	20.420	20.336	3,219,400
2023-12-26	20.500	20.620	19.870	20.060	19.977	3,126,400
2023-12-25	20.710	20.930	19.990	20.420	20.336	4,631,999
2023-12-22	21.540	21.650	20.670	20.750	20.665	4,985,300
2023-12-21	21.060	21.750	20.980	21.550	21.461	5,153,100
2023-12-20	21.900	22.020	21.120	21.190	21.103	6,083,350
2023-12-19	22.000	22.170	21.500	22.030	21.939	4,411,350
2023-12-18	21.990	22.680	21.880	22.030	21.939	6,606,761
2023-12-15	22.680	22.850	21.470	22.030	21.939	9,027,031
2023-12-14	24.600	24.780	22.670	22.870	22.776	13,123,550
2023-12-13	25.030	25.380	24.630	24.630	24.529	7,127,100
2023-12-12	25.600	25.800	25.180	25.410	25.305	9,441,953
2023-12-11	24.400	25.860	24.400	25.850	25.743	12,253,500
2023-12-08	27.050	27.060	24.770	24.860	24.758	17,794,910
2023-12-07	24.680	26.600	24.640	26.280	26.172	21,252,840
2023-12-06	25.080	25.390	24.500	24.920	24.817	16,340,800
2023-12-05	24.800	26.300	24.280	25.820	25.714	26,102,131
2023-12-04	23.290	26.990	23.070	24.690	24.588	18,178,260
2023-12-01	22.540	23.270	22.300	23.060	22.965	3,932,680
2023-11-30	22.400	22.750	22.080	22.320	22.228	3,534,800
2023-11-29	22.950	23.080	22.440	22.470	22.377	3,812,950
2023-11-28	23.260	24.060	22.810	23.020	22.925	5,043,258
2023-11-27	23.000	23.980	23.000	23.190	23.094	3,946,200
2023-11-24	23.800	24.080	23.090	23.130	23.035	4,602,600
2023-11-23	24.300	24.300	23.310	23.800	23.702	6,147,700
2023-11-22	24.090	25.250	24.090	24.310	24.210	9,165,800
2023-11-21	24.440	24.900	24.110	24.190	24.090	3,666,800
2023-11-20	24.090	24.630	23.910	24.540	24.439	3,785,000
2023-11-17	24.160	24.440	23.820	24.070	23.971	2,875,300
2023-11-16	24.280	24.690	24.200	24.250	24.150	3,166,200
2023-11-15	24.730	25.280	24.410	24.500	24.399	5,995,550
2023-11-14	24.300	24.880	24.080	24.670	24.568	6,189,650
2023-11-13	23.600	24.340	23.600	24.100	24.001	4,359,150
2023-11-10	23.750	24.100	23.630	23.640	23.543	3,658,500
2023-11-09	24.230	24.350	23.680	23.890	23.792	4,958,500
2023-11-08	23.910	24.780	23.850	24.240	24.140	6,715,900
2023-11-07	23.730	24.020	23.350	23.920	23.821	5,128,300
2023-11-06	22.810	23.760	22.810	23.680	23.582	5,679,100
2023-11-03	22.580	22.820	22.460	22.590	22.497	3,221,100
2023-11-02	22.580	22.920	22.320	22.320	22.228	3,413,200

← NewerPage 12 of 21 · 1,219 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.