Shanghai Amarsoft Information & Technolgy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	46.890	47.160	46.440	46.700	46.561	3,762,200
2025-10-24	45.680	46.440	45.680	46.380	46.241	2,801,633
2025-10-23	45.810	45.950	44.590	45.640	45.504	3,270,600
2025-10-22	46.130	46.290	45.800	45.850	45.713	1,915,200
2025-10-21	46.000	46.680	45.730	46.350	46.212	2,880,510
2025-10-20	46.160	46.510	45.580	45.930	45.793	2,155,501
2025-10-17	46.500	47.100	45.530	45.820	45.683	2,880,804
2025-10-16	47.300	47.750	46.510	46.590	46.451	2,689,310
2025-10-15	46.930	47.590	46.310	47.350	47.209	3,066,380
2025-10-14	47.730	48.680	46.660	46.970	46.830	3,927,210
2025-10-13	46.000	47.430	45.240	47.350	47.209	3,947,100
2025-10-10	48.680	49.080	47.830	47.910	47.767	3,989,000
2025-10-09	49.000	49.660	48.310	49.160	49.013	4,317,300
2025-09-30	49.800	50.160	49.340	49.400	49.252	5,116,620
2025-09-29	48.410	50.730	47.690	49.970	49.821	7,530,030
2025-09-26	49.160	49.350	48.010	48.020	47.877	3,998,700
2025-09-25	49.280	50.330	49.200	49.300	49.153	4,288,050
2025-09-24	48.540	49.850	48.430	49.640	49.492	5,049,772
2025-09-23	51.000	51.020	48.000	49.040	48.894	8,124,468
2025-09-22	50.510	51.500	50.430	51.490	51.336	4,771,998
2025-09-19	51.570	52.000	50.500	50.500	50.349	6,496,200
2025-09-18	53.400	53.800	51.010	51.800	51.645	12,722,600
2025-09-17	52.520	55.480	52.160	54.740	54.577	13,700,690
2025-09-16	51.010	53.210	50.450	52.720	52.563	8,741,298
2025-09-15	51.200	51.710	50.880	51.000	50.848	4,908,190
2025-09-12	51.500	52.380	51.180	51.180	51.027	7,434,290
2025-09-11	49.550	51.980	49.350	51.790	51.635	10,273,290
2025-09-10	49.200	50.340	49.200	49.970	49.821	5,215,190
2025-09-09	50.870	51.130	48.930	49.060	48.913	6,991,965
2025-09-08	51.400	51.730	50.670	50.970	50.818	5,747,300
2025-09-05	51.000	51.820	50.160	51.470	51.316	8,210,500
2025-09-04	51.180	52.080	49.690	51.480	51.326	9,938,870
2025-09-03	53.660	54.060	50.780	51.000	50.848	9,486,600
2025-09-02	55.050	55.650	53.090	53.450	53.290	10,832,770
2025-09-01	55.900	56.530	54.800	55.540	55.374	12,688,900
2025-08-29	58.320	61.230	56.560	56.940	56.770	19,679,561
2025-08-28	55.750	59.930	54.570	59.850	59.671	25,370,039
2025-08-27	55.010	60.600	55.010	57.060	56.890	25,833,100
2025-08-26	53.450	58.880	53.000	55.710	55.544	23,623,830
2025-08-25	53.330	56.500	52.850	53.800	53.639	23,791,061
2025-08-22	49.620	51.200	49.620	51.110	50.957	11,267,080
2025-08-21	50.300	51.440	49.880	50.050	49.901	10,792,900
2025-08-20	50.050	50.680	49.010	50.270	50.120	8,133,700
2025-08-19	50.620	51.790	50.360	50.520	50.369	11,691,900
2025-08-18	50.210	52.850	49.530	51.650	51.496	20,010,670
2025-08-15	47.680	51.880	47.510	50.200	50.050	20,158,770
2025-08-14	48.920	49.950	47.980	48.040	47.897	13,455,360
2025-08-13	48.290	52.000	47.840	49.080	48.933	19,671,461
2025-08-12	47.300	47.860	47.110	47.680	47.538	5,448,300
2025-08-11	46.000	47.600	45.960	47.450	47.308	6,176,300
2025-08-08	47.010	47.020	45.910	45.960	45.823	5,087,071
2025-08-07	47.620	47.820	46.970	47.150	47.009	4,469,400
2025-08-06	47.470	47.790	47.170	47.620	47.478	4,045,250
2025-08-05	47.490	47.680	47.200	47.480	47.338	3,210,200
2025-08-04	46.880	47.570	46.700	47.370	47.229	3,107,460
2025-08-01	46.770	47.330	46.300	47.330	47.189	4,253,960
2025-07-31	47.210	47.890	46.590	46.750	46.610	5,378,110
2025-07-30	48.600	48.700	47.250	47.600	47.458	6,517,000
2025-07-29	48.880	48.880	47.850	48.860	48.714	6,165,500
2025-07-28	48.910	49.690	48.750	49.110	48.963	6,124,860

← NewerPage 5 of 21 · 1,219 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.