Shanghai Amarsoft Information & Technolgy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	27.390	27.880	27.070	27.830	27.830	1,881,700
2026-07-22	28.370	28.730	27.420	27.480	27.480	2,902,290
2026-07-21	28.030	28.910	27.380	28.880	28.880	3,698,100
2026-07-20	27.280	28.610	27.270	28.030	28.030	3,080,742
2026-07-17	28.860	28.990	27.520	27.530	27.530	3,413,346
2026-07-16	28.200	28.770	27.840	28.450	28.450	2,149,800
2026-07-15	27.780	28.640	27.460	28.520	28.520	2,840,300
2026-07-14	27.500	27.900	26.700	27.760	27.760	1,999,171
2026-07-13	28.790	28.880	27.610	27.700	27.700	2,296,480
2026-07-10	28.830	29.720	27.860	28.800	28.800	3,102,800
2026-07-09	28.650	28.880	27.500	28.820	28.820	2,843,068
2026-07-08	28.270	29.820	28.270	28.620	28.620	2,685,582
2026-07-07	29.560	30.090	28.270	28.420	28.420	2,234,552
2026-07-06	30.800	31.080	29.550	29.570	29.570	2,439,050
2026-07-03	31.460	31.650	30.700	30.720	30.720	2,647,180
2026-07-02	32.020	32.670	31.150	31.220	31.220	3,645,400
2026-07-01	30.920	33.180	30.660	32.510	32.510	5,731,844
2026-06-30	30.500	31.200	29.900	30.770	30.770	3,223,390
2026-06-29	30.980	31.350	29.950	30.450	30.450	3,129,400
2026-06-26	32.100	32.850	30.900	30.980	30.980	4,397,201
2026-06-25	32.630	34.300	32.360	32.500	32.500	6,072,332
2026-06-24	33.550	33.800	32.300	32.680	32.680	5,362,144
2026-06-23	33.000	35.870	32.920	33.800	33.800	9,152,113
2026-06-22	30.150	34.000	29.550	33.630	33.630	8,080,632
2026-06-18	30.750	31.060	30.210	30.430	30.430	2,246,600
2026-06-17	30.600	31.190	30.600	30.880	30.880	2,201,102
2026-06-16	30.820	31.480	30.570	30.900	30.900	3,378,500
2026-06-15	29.930	32.180	29.930	30.970	30.970	5,250,310
2026-06-12	28.390	30.690	28.390	30.090	30.090	5,138,100
2026-06-11	29.300	29.360	27.950	28.320	28.320	2,597,400
2026-06-10	29.750	30.260	29.010	29.570	29.570	2,125,200
2026-06-09	30.000	30.470	29.460	30.240	30.240	2,139,500
2026-06-08	29.610	30.640	29.170	29.740	29.740	2,638,600
2026-06-05	30.780	31.240	30.300	30.660	30.660	2,107,700
2026-06-04	31.610	32.100	30.490	30.780	30.780	3,384,500
2026-06-03	33.030	33.680	31.700	31.950	31.950	4,485,500
2026-06-02	34.000	34.250	32.770	33.470	33.370	2,965,100
2026-06-01	33.010	34.600	32.800	33.860	33.759	3,113,852
2026-05-29	34.440	34.770	32.780	32.980	32.882	2,687,280
2026-05-28	33.980	34.860	32.600	34.440	34.337	3,706,778
2026-05-27	35.040	35.460	33.720	34.020	33.918	2,746,600
2026-05-26	35.020	35.800	34.480	35.340	35.234	3,319,745
2026-05-25	35.260	36.470	34.830	35.400	35.294	2,840,895
2026-05-22	36.110	36.400	34.720	35.260	35.155	4,091,091
2026-05-21	36.950	38.080	36.030	36.220	36.112	6,431,484
2026-05-20	36.700	37.190	36.200	36.450	36.341	2,671,600
2026-05-19	36.430	37.060	36.360	36.950	36.840	2,796,802
2026-05-18	36.060	36.670	36.020	36.430	36.321	2,354,900
2026-05-15	36.900	37.300	36.040	36.190	36.082	3,715,100
2026-05-14	37.310	37.970	36.080	37.010	36.899	5,168,236
2026-05-13	37.390	37.490	36.660	37.150	37.039	3,091,500
2026-05-12	37.480	37.620	36.840	37.030	36.919	3,494,936
2026-05-11	37.750	38.200	37.140	37.630	37.518	5,043,990
2026-05-08	37.500	37.900	37.290	37.560	37.448	3,932,300
2026-05-07	38.160	38.830	37.360	37.550	37.438	5,958,000
2026-05-06	37.210	38.920	37.210	38.000	37.887	8,999,321
2026-04-30	36.020	40.950	35.630	37.490	37.378	10,615,100
2026-04-29	34.560	35.930	34.000	35.470	35.364	7,163,702
2026-04-28	34.210	34.340	32.800	32.920	32.822	2,513,812
2026-04-27	33.320	34.100	32.900	34.080	33.978	2,210,430

← NewerPage 2 of 5 · 243 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.