Shanghai Amarsoft Information & Technolgy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	18.310	18.680	17.880	18.600	18.523	5,211,247
2023-02-06	18.120	18.380	17.900	18.320	18.245	4,202,100
2023-02-03	17.860	18.200	17.680	18.160	18.085	3,279,384
2023-02-02	18.090	18.370	17.860	18.000	17.926	4,064,634
2023-02-01	17.100	18.290	17.100	18.200	18.125	6,384,650
2023-01-31	17.490	17.650	17.130	17.220	17.149	2,724,292
2023-01-30	17.800	17.890	17.560	17.870	17.796	2,327,050
2023-01-20	17.600	18.000	17.400	17.540	17.468	2,635,800
2023-01-19	17.090	17.710	17.090	17.600	17.527	2,644,400
2023-01-18	16.920	17.300	16.730	17.190	17.119	1,835,650
2023-01-17	17.110	17.250	16.870	16.910	16.840	1,300,900
2023-01-16	17.230	17.500	17.010	17.150	17.079	1,532,000
2023-01-13	17.500	17.500	16.990	17.080	17.010	1,390,135
2023-01-12	17.440	17.590	16.980	17.360	17.288	2,416,141
2023-01-11	17.990	18.280	17.380	17.420	17.348	3,161,203
2023-01-10	17.450	18.700	17.350	17.900	17.826	4,187,100
2023-01-09	17.490	17.890	17.410	17.600	17.527	2,205,600
2023-01-06	17.540	17.680	17.320	17.480	17.408	2,199,500
2023-01-05	17.720	17.800	17.410	17.570	17.498	2,641,215
2023-01-04	17.880	18.000	17.580	17.800	17.727	3,457,400
2023-01-03	17.300	18.200	17.250	17.880	17.806	5,593,373
2022-12-30	16.890	18.030	16.890	17.700	17.627	6,603,150
2022-12-29	17.000	17.050	16.400	16.810	16.741	3,768,102
2022-12-28	17.080	17.400	16.700	17.030	16.960	4,864,223
2022-12-27	16.650	17.420	16.510	17.060	16.990	7,407,837
2022-12-26	15.350	17.180	15.250	16.720	16.651	7,520,930
2022-12-23	14.860	15.500	14.800	15.350	15.287	3,015,500
2022-12-22	14.870	15.200	14.650	14.900	14.839	1,968,900
2022-12-21	15.150	15.150	14.660	14.870	14.809	1,892,900
2022-12-20	15.260	15.570	15.000	15.110	15.048	1,363,100
2022-12-19	15.790	15.840	15.190	15.250	15.187	2,283,500
2022-12-16	16.060	16.070	15.570	15.600	15.536	2,591,749
2022-12-15	16.050	16.250	15.890	16.140	16.074	1,752,100
2022-12-14	16.030	16.280	15.900	15.980	15.914	2,041,700
2022-12-13	16.300	16.370	15.910	15.950	15.884	1,865,200
2022-12-12	16.000	16.320	15.910	16.210	16.143	2,098,100
2022-12-09	16.410	16.410	15.930	16.010	15.944	2,677,502
2022-12-08	16.480	16.550	16.110	16.230	16.163	2,380,915
2022-12-07	16.560	16.560	16.210	16.510	16.442	3,000,149
2022-12-06	16.750	16.880	16.420	16.460	16.392	3,598,992
2022-12-05	16.580	17.410	16.360	16.860	16.791	6,654,350
2022-12-02	16.130	16.720	16.060	16.580	16.512	5,783,400
2022-12-01	15.960	16.260	15.900	16.190	16.123	3,679,700
2022-11-30	16.140	16.200	15.750	15.810	15.745	3,281,000
2022-11-29	15.800	16.220	15.800	16.190	16.123	2,810,100
2022-11-28	15.700	16.150	15.580	15.810	15.745	3,048,900
2022-11-25	16.120	16.350	15.930	15.950	15.884	3,192,800
2022-11-24	16.000	16.470	16.000	16.130	16.064	3,772,400
2022-11-23	16.600	16.840	16.070	16.190	16.123	5,103,174
2022-11-22	17.100	17.200	16.530	16.700	16.631	6,354,642
2022-11-21	17.180	17.480	16.880	17.390	17.318	6,174,092
2022-11-18	17.820	17.920	17.070	17.150	17.079	9,241,600
2022-11-17	17.870	17.900	17.370	17.800	17.727	10,254,170
2022-11-16	19.170	19.300	17.530	18.080	18.006	19,285,340
2022-11-15	16.140	19.310	16.000	19.310	19.230	13,940,260
2022-11-14	15.510	16.090	15.360	16.090	16.024	3,578,392
2022-11-11	15.850	16.200	14.900	15.510	15.446	3,204,800
2022-11-10	15.360	15.980	15.360	15.580	15.516	2,793,200
2022-11-09	15.650	15.660	15.270	15.430	15.366	2,036,204
2022-11-08	15.290	15.650	14.950	15.630	15.566	3,246,001

← NewerPage 16 of 21 · 1,220 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.