Shanghai Amarsoft Information & Technolgy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	14.360	14.800	14.340	14.800	14.739	1,909,200
2022-08-04	14.090	14.420	13.820	14.370	14.311	1,406,100
2022-08-03	13.650	14.140	13.650	13.800	13.743	1,230,800
2022-08-02	14.440	14.440	13.380	13.650	13.594	1,742,850
2022-08-01	14.320	14.490	14.160	14.450	14.390	942,300
2022-07-29	14.270	14.530	14.220	14.320	14.261	1,182,000
2022-07-28	14.280	14.420	14.200	14.290	14.231	966,600
2022-07-27	14.180	14.290	14.120	14.190	14.132	762,827
2022-07-26	13.950	14.170	13.890	14.130	14.072	1,132,600
2022-07-25	14.140	14.260	13.870	13.940	13.883	776,800
2022-07-22	14.120	14.340	13.940	14.130	14.072	830,748
2022-07-21	14.130	14.490	13.990	14.120	14.062	1,737,000
2022-07-20	14.060	14.180	13.910	14.160	14.102	1,314,247
2022-07-19	13.600	14.070	13.590	14.070	14.012	1,382,552
2022-07-18	13.200	13.730	13.200	13.600	13.544	1,582,800
2022-07-15	13.810	13.810	13.200	13.200	13.146	1,660,500
2022-07-14	13.670	13.860	13.510	13.810	13.753	1,194,600
2022-07-13	13.300	13.740	13.300	13.640	13.584	1,447,900
2022-07-12	13.860	13.860	13.300	13.300	13.245	1,646,800
2022-07-11	14.030	14.070	13.750	13.860	13.803	1,318,600
2022-07-08	13.780	14.280	13.780	14.070	14.012	1,738,947
2022-07-07	13.710	13.950	13.700	13.790	13.733	1,485,541
2022-07-06	13.800	13.930	13.570	13.710	13.654	1,504,806
2022-07-05	14.280	14.380	13.660	13.830	13.773	2,470,250
2022-07-04	14.580	14.650	14.200	14.290	14.231	1,632,901
2022-07-01	14.520	14.850	14.400	14.580	14.520	1,516,200
2022-06-30	14.560	14.800	14.530	14.540	14.480	1,632,800
2022-06-29	14.810	14.990	14.590	14.600	14.540	1,776,200
2022-06-28	14.650	14.990	14.400	14.930	14.868	2,117,700
2022-06-27	14.570	14.760	14.450	14.560	14.500	1,446,900
2022-06-24	14.500	14.700	14.420	14.500	14.440	1,389,448
2022-06-23	14.310	14.660	14.270	14.500	14.440	1,345,900
2022-06-22	14.830	14.860	14.260	14.310	14.251	1,761,923
2022-06-21	14.790	15.050	14.540	14.710	14.649	2,572,373
2022-06-20	14.920	14.920	14.650	14.850	14.789	1,749,023
2022-06-17	15.020	15.070	14.650	14.800	14.739	2,163,775
2022-06-16	14.720	15.270	14.620	15.170	15.108	3,952,000
2022-06-15	14.510	15.300	14.300	14.830	14.769	4,721,949
2022-06-14	14.310	14.580	13.800	14.450	14.390	2,255,700
2022-06-13	14.110	14.590	14.000	14.490	14.430	1,957,800
2022-06-10	14.170	14.400	13.850	14.200	14.142	1,474,900
2022-06-09	14.590	14.590	14.000	14.070	14.012	1,756,400
2022-06-08	14.390	14.760	14.150	14.510	14.410	1,763,600
2022-06-07	14.790	14.850	14.210	14.390	14.291	1,510,250
2022-06-06	14.240	14.740	14.240	14.600	14.500	2,208,200
2022-06-02	14.020	14.340	13.780	14.340	14.242	1,796,470
2022-06-01	13.890	14.220	13.890	14.080	13.983	1,628,400
2022-05-31	13.870	14.000	13.620	13.940	13.844	1,291,800
2022-05-30	13.790	13.880	13.650	13.870	13.775	1,294,881
2022-05-27	13.670	13.870	13.510	13.790	13.695	1,661,900
2022-05-26	13.670	13.880	13.320	13.650	13.556	1,250,702
2022-05-25	13.310	13.690	13.270	13.610	13.517	1,392,000
2022-05-24	14.000	14.000	13.230	13.310	13.219	1,657,400
2022-05-23	13.780	14.030	13.700	14.020	13.924	1,266,600
2022-05-20	13.650	13.820	13.540	13.770	13.675	1,151,400
2022-05-19	13.310	13.580	13.210	13.570	13.477	1,038,225
2022-05-18	13.370	13.760	13.300	13.530	13.437	1,713,100
2022-05-17	13.800	13.800	13.140	13.300	13.209	1,541,450
2022-05-16	13.440	13.770	13.300	13.550	13.457	2,166,050
2022-05-13	13.390	13.590	13.180	13.390	13.298	1,143,400

← NewerPage 18 of 21 · 1,213 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.