Shanghai Amarsoft Information & Technolgy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	49.720	49.950	48.680	48.930	48.784	8,004,600
2025-07-24	48.350	49.870	48.010	49.840	49.691	11,455,070
2025-07-23	48.270	49.880	48.170	48.740	48.594	11,226,460
2025-07-22	48.400	49.150	47.760	48.510	48.365	8,553,000
2025-07-21	48.150	48.930	47.830	48.700	48.555	5,556,840
2025-07-18	48.560	49.160	48.200	48.310	48.166	6,773,540
2025-07-17	48.210	49.180	48.210	48.910	48.764	8,524,878
2025-07-16	48.800	49.230	48.100	48.530	48.385	7,535,800
2025-07-15	49.680	49.880	48.450	48.940	48.794	10,668,460
2025-07-14	51.930	52.400	49.110	49.620	49.472	18,628,301
2025-07-11	50.800	56.900	48.930	52.420	52.263	30,662,461
2025-07-10	47.390	48.770	46.900	48.140	47.996	9,301,127
2025-07-09	47.800	48.520	47.530	47.830	47.687	7,806,300
2025-07-08	46.300	48.580	46.060	48.150	48.006	9,927,046
2025-07-07	46.070	47.110	45.730	46.620	46.481	5,193,900
2025-07-04	46.990	47.960	45.550	46.210	46.072	9,050,500
2025-07-03	46.510	46.960	46.000	46.430	46.291	4,955,400
2025-07-02	47.820	48.150	46.160	46.500	46.361	6,117,500
2025-07-01	49.390	49.970	47.800	48.140	47.996	8,988,700
2025-06-30	49.070	50.660	48.220	49.840	49.691	12,575,400
2025-06-27	48.800	51.870	48.360	48.520	48.375	16,200,500
2025-06-26	49.240	49.980	48.140	49.090	48.943	15,833,800
2025-06-25	46.150	51.010	45.920	49.960	49.811	24,937,199
2025-06-24	44.880	47.080	44.380	46.340	46.202	11,881,450
2025-06-23	42.610	44.950	42.490	44.570	44.437	6,135,900
2025-06-20	43.710	44.180	42.880	43.120	42.991	4,173,400
2025-06-19	46.680	46.680	43.810	43.920	43.739	7,538,700
2025-06-18	46.860	47.100	45.680	45.920	45.731	6,051,000
2025-06-17	47.300	48.990	46.680	46.830	46.637	9,824,650
2025-06-16	44.920	46.800	44.920	46.730	46.537	8,449,068
2025-06-13	45.960	46.200	45.000	45.340	45.153	5,984,450
2025-06-12	45.450	46.990	45.270	46.310	46.119	7,794,576
2025-06-11	44.930	46.870	44.920	45.730	45.542	7,426,000
2025-06-10	46.140	46.450	44.270	44.980	44.795	6,020,386
2025-06-09	45.600	46.930	45.600	46.280	46.089	5,736,545
2025-06-06	46.000	46.920	45.350	45.600	45.412	5,554,930
2025-06-05	45.000	46.780	45.000	46.430	46.239	8,281,200
2025-06-04	44.100	46.070	44.100	45.250	45.063	6,184,045
2025-06-03	44.100	45.550	44.000	44.620	44.436	5,251,370
2025-05-30	45.730	46.250	44.400	44.400	44.217	6,977,800
2025-05-29	43.170	46.350	42.890	46.300	46.109	10,288,450
2025-05-28	45.030	45.180	43.020	43.080	42.902	5,702,100
2025-05-27	45.350	45.790	44.800	44.910	44.725	2,969,800
2025-05-26	44.350	45.580	44.350	45.330	45.143	3,959,300
2025-05-23	46.610	47.020	44.950	44.950	44.765	5,445,966
2025-05-22	47.690	47.730	46.460	46.590	46.398	4,739,500
2025-05-21	48.200	48.630	47.700	47.770	47.573	4,202,100
2025-05-20	48.210	48.620	47.710	48.240	48.041	4,543,100
2025-05-19	47.900	48.420	47.210	47.940	47.742	4,143,800
2025-05-16	48.300	48.500	47.700	47.800	47.603	6,075,666
2025-05-15	49.560	49.990	48.580	48.580	48.380	8,750,900
2025-05-14	47.990	52.860	47.830	50.790	50.581	16,600,080
2025-05-13	50.100	50.190	48.060	48.140	47.942	7,052,900
2025-05-12	48.390	49.940	47.800	49.530	49.326	8,825,734
2025-05-09	48.910	49.260	47.600	47.750	47.553	6,590,900
2025-05-08	49.270	49.700	48.850	49.260	49.057	8,393,702
2025-05-07	53.180	54.290	49.470	49.850	49.645	13,800,000
2025-05-06	48.110	50.580	48.110	49.900	49.694	10,944,560
2025-04-30	47.200	48.530	47.120	47.780	47.583	6,630,900
2025-04-29	47.720	47.770	46.990	47.000	46.806	4,927,200

← NewerPage 6 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.