Shanghai Amarsoft Information & Technolgy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	13.070	13.500	13.070	13.380	13.288	1,603,600
2022-05-11	13.400	13.680	13.170	13.190	13.099	1,846,600
2022-05-10	13.030	13.400	12.900	13.400	13.308	1,408,920
2022-05-09	13.060	13.340	12.800	13.210	13.119	993,600
2022-05-06	12.920	13.370	12.770	13.000	12.911	1,592,100
2022-05-05	13.010	13.320	12.820	13.140	13.050	1,417,700
2022-04-29	12.460	13.210	12.280	13.020	12.931	2,441,100
2022-04-28	12.780	12.780	12.050	12.260	12.176	2,029,750
2022-04-27	12.030	12.820	11.950	12.800	12.712	2,693,343
2022-04-26	13.170	13.330	12.570	12.580	12.494	2,081,617
2022-04-25	14.300	14.300	13.010	13.060	12.970	2,858,951
2022-04-22	14.770	14.900	14.400	14.470	14.371	1,475,700
2022-04-21	15.350	15.480	14.710	14.780	14.679	2,163,120
2022-04-20	15.620	15.950	15.350	15.410	15.304	1,558,900
2022-04-19	15.490	15.760	15.400	15.550	15.443	1,173,800
2022-04-18	15.340	15.600	14.880	15.500	15.394	1,607,325
2022-04-15	15.870	15.940	15.180	15.370	15.264	2,671,400
2022-04-14	16.020	16.180	15.810	15.840	15.731	1,305,700
2022-04-13	16.160	16.230	15.850	15.900	15.791	1,610,000
2022-04-12	16.090	16.370	15.750	16.340	16.228	1,665,300
2022-04-11	16.400	16.520	15.850	15.980	15.870	2,132,900
2022-04-08	17.110	17.170	16.400	16.540	16.426	2,732,920
2022-04-07	18.020	18.020	17.120	17.130	17.012	2,806,500
2022-04-06	17.160	18.260	17.040	18.040	17.916	4,068,750
2022-04-01	17.360	17.590	17.130	17.190	17.072	1,981,500
2022-03-31	16.950	17.600	16.780	17.420	17.300	2,788,700
2022-03-30	17.010	17.160	16.850	17.050	16.933	1,986,700
2022-03-29	17.640	17.850	16.820	16.880	16.764	3,788,050
2022-03-28	17.490	17.890	17.270	17.750	17.628	1,987,367
2022-03-25	17.900	18.130	17.610	17.610	17.489	3,204,800
2022-03-24	18.010	18.010	17.510	17.550	17.430	3,002,650
2022-03-23	18.240	18.350	18.000	18.060	17.936	2,583,250
2022-03-22	18.340	18.490	18.080	18.250	18.125	2,615,700
2022-03-21	18.530	18.550	18.140	18.400	18.274	2,509,772
2022-03-18	18.230	18.640	18.190	18.350	18.224	2,878,300
2022-03-17	18.480	18.800	18.030	18.340	18.214	4,259,049
2022-03-16	17.700	18.450	17.450	18.360	18.234	4,948,625
2022-03-15	17.900	18.440	17.380	17.400	17.281	4,250,921
2022-03-14	18.970	18.970	18.110	18.110	17.986	4,173,300
2022-03-11	19.200	19.550	18.360	19.160	19.028	5,496,005
2022-03-10	20.000	20.490	19.630	19.630	19.495	6,308,525
2022-03-09	19.060	19.800	18.080	19.800	19.664	5,316,314
2022-03-08	19.380	19.830	18.880	19.070	18.939	4,499,442
2022-03-07	19.780	19.780	19.160	19.380	19.247	3,438,055
2022-03-04	20.310	20.490	19.700	19.780	19.644	4,916,800
2022-03-03	21.280	21.400	20.270	20.510	20.369	6,931,717
2022-03-02	19.900	21.290	19.800	20.980	20.836	8,326,907
2022-03-01	19.720	20.330	19.400	20.010	19.873	3,590,500
2022-02-28	19.530	19.890	19.000	19.860	19.724	4,190,150
2022-02-25	19.580	20.010	19.110	19.330	19.197	5,581,773
2022-02-24	20.410	20.540	18.500	19.620	19.485	8,426,859
2022-02-23	20.110	20.900	19.650	20.600	20.459	6,096,390
2022-02-22	20.500	20.770	19.940	20.150	20.012	6,162,400
2022-02-21	20.250	21.180	20.100	20.900	20.757	7,838,095
2022-02-18	19.480	20.350	19.310	20.340	20.200	6,371,300
2022-02-17	20.160	20.570	19.510	19.620	19.485	7,431,875
2022-02-16	21.020	21.880	20.070	20.440	20.300	8,303,097
2022-02-15	21.200	21.450	20.370	20.710	20.568	7,873,387
2022-02-14	20.000	21.780	19.600	21.460	21.313	11,631,410
2022-02-11	19.510	21.960	19.220	20.690	20.548	12,844,020

← NewerPage 19 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.