Shanghai Amarsoft Information & Technolgy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	23.300	23.300	22.520	22.590	22.497	3,785,700
2023-10-31	23.460	23.820	22.800	23.010	22.915	4,189,800
2023-10-30	23.230	23.620	23.140	23.440	23.343	4,111,600
2023-10-27	23.090	23.660	22.730	23.220	23.124	5,331,150
2023-10-26	23.940	24.410	23.700	23.920	23.821	4,641,800
2023-10-25	23.910	24.500	23.680	24.190	24.090	7,519,293
2023-10-24	22.910	23.990	22.620	23.780	23.682	6,595,200
2023-10-23	23.500	23.600	22.540	22.680	22.587	4,283,900
2023-10-20	23.700	24.460	23.620	23.740	23.642	4,212,800
2023-10-19	24.090	24.890	23.810	23.980	23.881	4,904,714
2023-10-18	24.300	24.630	23.900	24.090	23.991	4,372,500
2023-10-17	24.160	25.260	24.150	24.670	24.568	6,050,100
2023-10-16	24.290	24.520	24.000	24.280	24.180	3,151,000
2023-10-13	24.020	24.790	24.020	24.450	24.349	5,455,900
2023-10-12	26.200	26.680	24.630	24.810	24.708	6,805,500
2023-10-11	25.420	25.820	25.100	25.560	25.455	5,258,900
2023-10-10	25.650	25.670	25.160	25.220	25.116	4,141,600
2023-10-09	25.250	25.770	25.070	25.390	25.285	4,533,800
2023-09-28	25.850	25.950	25.300	25.360	25.255	5,347,100
2023-09-27	25.450	26.300	25.400	25.640	25.534	6,265,500
2023-09-26	25.590	25.860	25.200	25.650	25.544	5,146,600
2023-09-25	25.370	25.720	25.210	25.600	25.495	5,413,700
2023-09-22	24.970	25.820	24.970	25.780	25.674	7,258,400
2023-09-21	25.060	25.490	24.910	24.970	24.867	3,435,500
2023-09-20	25.260	25.460	25.000	25.070	24.967	3,700,381
2023-09-19	25.550	25.690	25.070	25.270	25.166	4,398,343
2023-09-18	26.070	26.340	25.540	25.610	25.504	6,449,443
2023-09-15	26.570	27.050	26.050	26.140	26.032	6,389,850
2023-09-14	26.580	26.860	26.200	26.570	26.461	6,088,100
2023-09-13	26.700	26.920	26.170	26.590	26.480	5,909,589
2023-09-12	27.400	27.400	26.700	26.740	26.630	6,789,850
2023-09-11	27.360	27.800	26.910	27.540	27.427	7,078,600
2023-09-08	26.850	27.840	26.560	27.600	27.486	10,116,410
2023-09-07	27.220	27.830	27.070	27.350	27.237	10,278,500
2023-09-06	27.570	28.060	27.000	27.200	27.088	9,615,400
2023-09-05	28.600	28.730	27.210	27.880	27.765	11,836,630
2023-09-04	28.770	29.040	28.260	28.760	28.641	9,227,775
2023-09-01	29.900	30.310	28.300	28.760	28.641	13,630,500
2023-08-31	29.000	30.110	28.610	29.700	29.578	15,635,810
2023-08-30	30.400	30.900	28.500	29.130	29.010	25,296,119
2023-08-29	32.010	33.500	31.910	32.600	32.466	20,767,529
2023-08-28	39.060	39.060	31.720	32.410	32.276	27,677,529
2023-08-25	31.040	33.900	31.000	32.570	32.436	19,076,789
2023-08-24	32.900	35.260	31.760	32.400	32.266	24,746,000
2023-08-23	35.870	36.200	33.500	33.610	33.471	26,064,660
2023-08-22	33.600	40.000	33.550	37.500	37.345	35,318,168
2023-08-21	32.000	35.300	31.810	34.050	33.910	30,084,131
2023-08-18	33.920	34.890	31.720	31.940	31.808	25,808,369
2023-08-17	36.110	36.790	33.540	34.600	34.457	33,568,070
2023-08-16	35.100	42.000	34.900	36.830	36.678	46,522,281
2023-08-15	28.000	35.590	28.000	35.590	35.443	37,392,551
2023-08-14	28.560	30.690	27.910	29.660	29.538	30,764,449
2023-08-11	31.010	31.470	28.500	28.540	28.422	29,749,490
2023-08-10	30.110	34.300	28.970	32.310	32.177	39,934,832
2023-08-09	29.430	33.330	27.660	31.850	31.719	42,460,441
2023-08-08	29.490	30.670	27.220	29.110	28.990	41,157,859
2023-08-07	25.380	28.460	25.050	28.460	28.343	31,757,230
2023-08-04	20.170	23.720	20.170	23.720	23.622	17,555,539
2023-08-03	19.480	20.490	19.000	19.770	19.689	13,010,880
2023-08-02	18.200	20.050	18.110	19.120	19.041	12,808,930

← NewerPage 13 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.