Shanghai Amarsoft Information & Technolgy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	18.900	18.940	18.230	18.340	18.264	7,466,350
2023-07-31	19.800	19.800	18.620	18.890	18.812	13,561,740
2023-07-28	17.390	20.950	17.280	20.180	20.097	14,239,450
2023-07-27	17.840	17.900	17.450	17.470	17.398	1,357,800
2023-07-26	18.110	18.220	17.780	17.870	17.796	1,150,200
2023-07-25	17.680	18.250	17.610	18.230	18.155	1,583,500
2023-07-24	17.380	17.750	17.210	17.590	17.518	1,089,700
2023-07-21	17.620	17.690	17.370	17.390	17.318	1,078,900
2023-07-20	18.000	18.080	17.560	17.660	17.587	1,656,955
2023-07-19	17.990	18.150	17.760	17.990	17.916	1,127,200
2023-07-18	18.230	18.350	17.810	17.850	17.776	1,276,300
2023-07-17	18.150	18.750	18.010	18.230	18.155	1,795,400
2023-07-14	17.510	18.300	17.430	18.200	18.125	3,117,900
2023-07-13	17.300	17.530	17.210	17.470	17.398	1,402,900
2023-07-12	17.600	17.730	17.200	17.260	17.189	1,430,470
2023-07-11	17.630	17.800	17.520	17.650	17.577	1,114,100
2023-07-10	17.880	18.160	17.580	17.650	17.577	1,180,400
2023-07-07	18.100	18.250	17.340	17.910	17.836	2,731,500
2023-07-06	18.060	18.420	17.920	18.100	18.025	1,496,146
2023-07-05	18.360	18.560	18.000	18.060	17.986	1,737,200
2023-07-04	18.450	18.670	18.210	18.320	18.245	1,431,700
2023-07-03	18.700	18.790	18.150	18.450	18.374	1,839,300
2023-06-30	18.620	18.750	18.150	18.500	18.424	2,129,400
2023-06-29	18.320	18.760	18.230	18.620	18.543	1,661,400
2023-06-28	18.670	18.840	17.780	18.410	18.334	2,373,300
2023-06-27	18.730	18.970	18.360	18.860	18.782	1,979,600
2023-06-26	19.350	19.780	18.450	18.510	18.434	3,200,750
2023-06-21	20.380	20.410	19.420	19.540	19.459	3,697,589
2023-06-20	20.770	20.850	20.250	20.410	20.326	3,760,150
2023-06-19	19.990	21.580	19.900	20.880	20.794	6,754,135
2023-06-16	19.200	20.370	18.990	20.050	19.967	4,550,150
2023-06-15	19.620	19.670	19.200	19.210	19.131	2,098,600
2023-06-14	19.850	20.070	19.500	19.710	19.629	2,513,600
2023-06-13	19.410	20.220	19.300	19.930	19.848	2,861,300
2023-06-12	19.590	19.880	19.330	19.400	19.320	2,835,000
2023-06-09	19.820	20.080	19.540	19.660	19.579	3,517,700
2023-06-08	19.430	20.380	19.270	19.940	19.858	5,904,600
2023-06-07	19.020	20.000	18.840	19.790	19.708	4,510,002
2023-06-06	19.530	19.730	18.980	19.020	18.942	2,417,350
2023-06-05	18.980	20.040	18.980	19.620	19.539	3,562,850
2023-06-02	18.840	19.260	18.780	19.000	18.922	2,311,934
2023-06-01	18.700	19.000	18.250	18.900	18.822	3,105,200
2023-05-31	17.850	18.680	17.820	18.620	18.543	2,993,720
2023-05-30	17.400	17.950	17.150	17.910	17.836	1,740,400
2023-05-29	17.600	17.730	17.300	17.410	17.338	1,339,200
2023-05-26	17.480	17.650	17.120	17.600	17.527	1,241,700
2023-05-25	17.800	18.070	17.150	17.430	17.358	2,255,540
2023-05-24	17.990	18.060	17.620	18.000	17.926	1,841,900
2023-05-23	18.410	18.550	17.940	18.050	17.976	1,506,000
2023-05-22	18.720	18.880	18.060	18.400	18.324	2,249,400
2023-05-19	18.950	19.120	18.640	18.710	18.633	2,094,200
2023-05-18	18.910	19.400	18.710	18.950	18.872	2,906,200
2023-05-17	17.630	18.990	17.560	18.930	18.852	3,995,534
2023-05-16	18.510	18.740	17.590	17.630	17.557	2,326,700
2023-05-15	18.390	18.660	17.980	18.520	18.444	1,696,000
2023-05-12	18.520	18.840	18.260	18.590	18.513	2,649,900
2023-05-11	17.720	18.900	17.720	18.550	18.474	3,956,001
2023-05-10	17.820	18.160	17.640	17.770	17.697	2,032,501
2023-05-09	17.980	18.180	17.670	17.830	17.757	2,527,800
2023-05-08	17.780	18.080	17.320	17.960	17.886	2,794,800

← NewerPage 14 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.