Shanghai Amarsoft Information & Technolgy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	19.320	19.960	19.320	19.700	19.565	7,118,697
2022-02-09	19.040	20.230	18.950	19.860	19.724	11,162,640
2022-02-08	18.250	19.230	17.200	19.220	19.088	9,490,240
2022-02-07	18.840	19.260	18.070	18.350	18.224	6,388,549
2022-01-28	17.970	19.290	17.900	18.670	18.542	10,605,590
2022-01-27	20.510	20.740	17.970	18.140	18.015	14,615,200
2022-01-26	22.200	22.590	20.430	21.150	21.005	14,555,400
2022-01-25	23.270	23.780	21.900	22.650	22.494	16,167,800
2022-01-24	21.500	25.870	21.500	24.680	24.511	25,771,500
2022-01-21	19.080	23.480	19.000	23.480	23.319	23,441,910
2022-01-20	18.330	20.210	18.080	19.570	19.436	11,621,950
2022-01-19	17.520	18.600	17.520	18.510	18.383	5,251,806
2022-01-18	18.090	18.300	17.630	17.680	17.559	3,659,350
2022-01-17	17.300	18.080	17.300	18.060	17.936	3,089,242
2022-01-14	17.560	17.750	17.250	17.270	17.151	1,738,262
2022-01-13	17.550	17.800	17.450	17.620	17.499	1,865,475
2022-01-12	17.310	17.880	17.280	17.470	17.350	1,927,125
2022-01-11	17.360	17.670	17.130	17.260	17.142	1,479,360
2022-01-10	16.950	17.480	16.780	17.380	17.261	1,776,151
2022-01-07	17.350	17.640	16.930	16.930	16.814	1,609,150
2022-01-06	17.250	17.450	17.150	17.330	17.211	1,183,750
2022-01-05	17.460	17.640	17.090	17.270	17.151	1,954,900
2022-01-04	16.950	17.700	16.890	17.460	17.340	2,783,450
2021-12-31	16.820	17.160	16.810	16.960	16.844	1,115,839
2021-12-30	16.590	17.140	16.470	16.920	16.804	1,903,831
2021-12-29	16.650	16.680	16.400	16.450	16.337	1,026,350
2021-12-28	16.560	17.170	16.310	16.770	16.655	2,023,500
2021-12-27	16.340	16.580	15.990	16.560	16.446	953,900
2021-12-24	16.640	16.770	16.270	16.300	16.188	1,104,206
2021-12-23	16.880	16.940	16.580	16.640	16.526	1,252,800
2021-12-22	17.000	17.350	16.850	16.900	16.784	1,528,256
2021-12-21	16.600	17.080	16.600	17.000	16.883	1,389,900
2021-12-20	16.700	16.990	16.600	16.620	16.506	1,131,056
2021-12-17	17.000	17.050	16.630	16.800	16.685	1,217,000
2021-12-16	16.800	17.020	16.720	17.000	16.883	1,246,500
2021-12-15	16.900	16.970	16.680	16.700	16.585	1,010,250
2021-12-14	17.000	17.000	16.660	16.910	16.794	1,948,275
2021-12-13	16.180	16.960	16.160	16.810	16.695	2,945,468
2021-12-10	16.210	16.370	16.150	16.180	16.069	999,300
2021-12-09	16.200	16.570	16.130	16.280	16.168	1,594,025
2021-12-08	16.410	16.640	16.120	16.250	16.138	2,454,901
2021-12-07	15.910	17.390	15.830	16.640	16.526	4,724,699
2021-12-06	16.390	16.480	15.750	15.790	15.682	1,681,700
2021-12-03	16.370	16.600	16.290	16.380	16.268	787,400
2021-12-02	16.740	16.740	16.340	16.370	16.258	1,145,799
2021-12-01	16.510	16.900	16.420	16.780	16.665	1,677,899
2021-11-30	16.160	16.690	16.020	16.500	16.387	2,405,323
2021-11-29	16.130	16.130	15.870	15.980	15.870	1,077,200
2021-11-26	16.400	16.490	15.980	16.140	16.029	1,487,300
2021-11-25	16.220	16.380	16.080	16.230	16.119	891,759
2021-11-24	16.000	16.280	15.950	16.220	16.109	1,077,500
2021-11-23	16.060	16.190	15.900	16.100	15.989	649,100
2021-11-22	16.130	16.280	15.980	16.090	15.980	636,200
2021-11-19	15.850	16.230	15.720	16.120	16.009	1,008,300
2021-11-18	16.300	16.410	15.890	15.900	15.791	961,400
2021-11-17	15.870	16.400	15.840	16.400	16.287	1,126,700
2021-11-16	16.070	16.190	15.900	15.900	15.791	875,000
2021-11-15	15.970	16.200	15.950	16.070	15.960	923,800
2021-11-12	15.720	16.090	15.560	15.970	15.860	1,014,300
2021-11-11	15.500	15.840	15.460	15.740	15.632	795,301

← NewerPage 20 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.