Shanghai Amarsoft Information & Technolgy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	15.440	15.490	15.170	15.320	15.257	2,251,900
2022-11-03	15.290	15.610	15.070	15.370	15.307	2,509,750
2022-11-02	15.500	15.600	15.250	15.450	15.386	2,351,800
2022-11-01	15.600	15.690	15.330	15.600	15.536	2,521,200
2022-10-31	15.240	15.880	15.150	15.690	15.625	3,674,300
2022-10-28	15.540	15.860	15.080	15.210	15.147	2,944,300
2022-10-27	15.210	15.800	15.090	15.380	15.317	2,920,400
2022-10-26	14.500	15.270	14.200	15.200	15.137	3,003,000
2022-10-25	15.000	15.000	14.370	14.470	14.410	1,765,400
2022-10-24	14.940	15.390	14.830	14.940	14.878	1,939,700
2022-10-21	15.020	15.140	14.720	15.020	14.958	1,275,600
2022-10-20	14.820	15.150	14.720	14.910	14.849	1,358,000
2022-10-19	14.880	15.050	14.550	14.820	14.759	1,485,700
2022-10-18	15.030	15.170	14.700	14.870	14.809	1,993,200
2022-10-17	14.800	15.150	14.700	15.020	14.958	1,899,900
2022-10-14	14.160	14.820	14.140	14.770	14.709	2,669,100
2022-10-13	13.420	14.360	13.270	14.210	14.151	3,182,901
2022-10-12	12.960	13.450	12.780	13.420	13.365	1,716,900
2022-10-11	12.900	13.090	12.580	12.950	12.897	859,100
2022-10-10	13.100	13.180	12.820	12.900	12.847	1,051,300
2022-09-30	13.130	13.190	12.920	13.010	12.956	917,300
2022-09-29	13.250	13.460	13.000	13.050	12.996	1,072,600
2022-09-28	13.640	13.650	13.220	13.230	13.176	931,400
2022-09-27	13.270	13.650	13.270	13.650	13.594	1,233,000
2022-09-26	13.510	13.670	13.230	13.250	13.195	1,148,027
2022-09-23	14.180	14.300	13.610	13.670	13.614	1,062,200
2022-09-22	14.060	14.430	14.060	14.080	14.022	922,100
2022-09-21	13.900	14.190	13.500	14.180	14.122	999,300
2022-09-20	13.670	14.070	13.670	13.900	13.843	1,156,100
2022-09-19	14.200	14.270	13.550	13.660	13.604	1,673,900
2022-09-16	14.170	14.850	14.120	14.270	14.211	2,412,400
2022-09-15	14.420	14.500	14.020	14.230	14.171	1,251,900
2022-09-14	14.530	14.530	14.250	14.420	14.361	1,291,295
2022-09-13	14.610	14.930	14.590	14.680	14.620	1,197,420
2022-09-09	14.490	14.710	14.440	14.580	14.520	995,197
2022-09-08	14.850	14.850	14.460	14.500	14.440	1,459,400
2022-09-07	14.950	14.950	14.540	14.730	14.669	1,802,600
2022-09-06	15.010	15.090	14.740	14.920	14.859	1,877,991
2022-09-05	15.310	15.450	14.830	15.060	14.998	2,121,900
2022-09-02	14.820	15.310	14.740	15.260	15.197	2,749,302
2022-09-01	15.370	15.390	14.670	14.730	14.669	2,650,250
2022-08-31	15.180	15.580	14.870	15.260	15.197	3,499,900
2022-08-30	14.500	15.460	14.450	15.380	15.317	4,314,300
2022-08-29	14.300	14.650	13.980	14.600	14.540	2,300,000
2022-08-26	15.100	15.110	14.600	14.650	14.590	2,686,800
2022-08-25	15.620	15.700	14.700	15.070	15.008	4,334,684
2022-08-24	15.520	16.200	15.220	15.500	15.436	6,504,552
2022-08-23	14.920	15.900	14.780	15.830	15.765	8,274,050
2022-08-22	14.330	14.630	14.200	14.630	14.570	1,120,700
2022-08-19	14.590	14.940	14.410	14.410	14.351	1,269,000
2022-08-18	14.680	14.680	14.410	14.540	14.480	975,200
2022-08-17	14.590	14.760	14.530	14.720	14.659	1,035,100
2022-08-16	14.710	14.920	14.500	14.580	14.520	1,213,800
2022-08-15	15.030	15.130	14.660	14.710	14.649	1,140,400
2022-08-12	15.010	15.290	14.960	15.010	14.948	1,323,100
2022-08-11	15.020	15.200	14.990	15.140	15.078	1,263,520
2022-08-10	14.700	15.090	14.650	14.990	14.928	1,548,150
2022-08-09	14.950	15.140	14.650	14.780	14.719	1,150,300
2022-08-08	14.840	15.000	14.700	14.950	14.888	1,600,600
2022-08-05	14.360	14.800	14.340	14.800	14.739	1,909,200

← NewerPage 17 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.