Shanghai Amarsoft Information & Technolgy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	17.480	17.980	17.260	17.840	17.766	2,644,800
2023-05-04	17.650	18.140	17.100	17.440	17.368	3,402,643
2023-04-28	16.540	17.960	16.540	17.800	17.727	4,051,000
2023-04-27	16.550	17.010	16.420	16.540	16.472	2,598,000
2023-04-26	16.500	17.290	16.460	16.810	16.741	3,564,500
2023-04-25	16.890	17.090	16.400	16.650	16.581	3,484,800
2023-04-24	18.090	18.090	17.020	17.060	16.990	5,546,134
2023-04-21	19.700	19.700	18.000	18.100	18.025	4,928,200
2023-04-20	19.600	19.870	19.460	19.720	19.639	2,127,700
2023-04-19	19.230	20.050	19.210	19.680	19.599	3,308,600
2023-04-18	19.830	19.900	19.180	19.190	19.111	3,468,200
2023-04-17	20.240	20.280	19.610	19.900	19.818	3,225,800
2023-04-14	20.830	20.900	19.910	20.300	20.216	3,956,254
2023-04-13	21.030	21.070	20.470	20.580	20.495	5,681,996
2023-04-12	19.970	21.180	19.860	21.030	20.943	6,645,950
2023-04-11	19.680	20.180	19.440	19.960	19.878	3,203,450
2023-04-10	20.580	21.000	19.530	19.690	19.609	5,850,017
2023-04-07	20.000	20.840	19.380	20.470	20.386	7,021,250
2023-04-06	20.000	20.110	19.620	19.900	19.818	4,067,650
2023-04-04	20.040	20.330	19.730	20.080	19.997	4,902,520
2023-04-03	19.420	20.140	19.180	20.140	20.057	6,121,650
2023-03-31	18.680	19.500	18.510	19.420	19.340	4,316,107
2023-03-30	19.190	19.280	18.580	18.690	18.613	3,128,806
2023-03-29	19.210	19.520	18.940	19.160	19.081	3,743,146
2023-03-28	19.880	19.880	19.300	19.360	19.280	4,032,750
2023-03-27	19.870	20.040	19.300	19.950	19.868	6,231,416
2023-03-24	19.480	19.960	19.180	19.840	19.758	6,361,850
2023-03-23	19.570	19.580	19.150	19.530	19.450	5,255,102
2023-03-22	19.280	19.740	19.060	19.730	19.649	6,932,302
2023-03-21	18.900	19.280	18.490	19.190	19.111	4,754,456
2023-03-20	19.000	19.550	18.920	19.060	18.981	6,268,025
2023-03-17	18.800	19.100	18.590	18.920	18.842	4,803,720
2023-03-16	18.760	18.900	18.350	18.700	18.623	3,915,317
2023-03-15	18.990	19.110	18.660	18.740	18.663	4,454,799
2023-03-14	19.220	19.280	18.700	18.940	18.862	7,153,465
2023-03-13	19.400	19.840	19.100	19.650	19.569	10,440,420
2023-03-10	19.180	21.300	18.860	19.980	19.898	14,873,810
2023-03-09	18.600	19.420	18.350	19.350	19.270	8,043,502
2023-03-08	18.280	18.750	18.220	18.540	18.464	4,108,600
2023-03-07	18.540	19.220	18.360	18.360	18.284	8,047,297
2023-03-06	18.600	18.600	18.210	18.270	18.195	3,180,300
2023-03-03	18.740	19.100	18.440	18.470	18.394	5,230,999
2023-03-02	18.750	19.100	18.390	18.790	18.713	10,230,300
2023-03-01	16.690	19.660	16.680	18.770	18.693	14,332,450
2023-02-28	16.500	16.750	16.400	16.690	16.621	2,114,900
2023-02-27	16.570	16.750	16.290	16.380	16.313	1,606,900
2023-02-24	16.480	16.650	16.380	16.570	16.502	1,864,800
2023-02-23	16.940	16.960	16.410	16.420	16.352	2,840,000
2023-02-22	16.990	17.090	16.560	16.990	16.920	2,437,600
2023-02-21	17.230	17.490	16.880	17.010	16.940	2,530,600
2023-02-20	17.170	17.300	16.800	17.220	17.149	2,251,600
2023-02-17	17.950	18.100	17.120	17.160	17.089	3,788,300
2023-02-16	18.350	18.820	17.660	17.980	17.906	4,494,100
2023-02-15	17.600	18.350	17.600	18.330	18.254	3,490,800
2023-02-14	18.180	18.230	17.660	17.780	17.707	2,115,600
2023-02-13	18.190	18.250	17.900	18.030	17.956	2,315,100
2023-02-10	18.230	18.500	17.950	18.190	18.115	2,690,636
2023-02-09	18.060	18.260	17.810	18.260	18.185	2,637,250
2023-02-08	18.570	18.600	17.930	18.220	18.145	3,884,300
2023-02-07	18.310	18.680	17.880	18.600	18.523	5,211,247

← NewerPage 15 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.