Shanghai Amarsoft Information & Technolgy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	47.110	48.200	46.810	47.840	47.643	5,359,436
2025-04-25	47.000	48.460	46.660	47.640	47.444	8,187,736
2025-04-24	49.680	49.860	46.000	46.820	46.627	12,467,910
2025-04-23	49.580	51.300	49.580	50.180	49.973	8,653,700
2025-04-22	51.600	52.300	49.520	49.610	49.406	11,472,620
2025-04-21	50.810	51.680	50.500	51.500	51.288	10,000,600
2025-04-18	50.480	51.700	49.360	51.370	51.158	13,994,300
2025-04-17	51.310	52.290	50.000	50.050	49.844	11,200,560
2025-04-16	51.590	52.780	50.830	51.820	51.606	11,327,810
2025-04-15	54.670	54.680	51.260	51.750	51.537	13,451,100
2025-04-14	54.600	55.610	53.190	54.350	54.126	16,672,811
2025-04-11	55.880	55.980	53.650	54.360	54.136	19,325,500
2025-04-10	54.020	59.290	54.000	55.310	55.082	31,376,240
2025-04-09	48.910	58.580	48.900	55.770	55.540	31,967,471
2025-04-08	51.520	53.960	48.500	50.320	50.113	23,927,279
2025-04-07	48.150	54.100	48.150	52.040	51.826	27,516,061
2025-04-03	47.540	53.860	47.540	51.150	50.939	19,314,320
2025-04-02	47.750	50.180	47.210	48.410	48.210	10,524,000
2025-04-01	51.800	52.150	47.660	47.900	47.703	18,445,510
2025-03-31	50.030	53.260	49.890	51.350	51.138	17,323,600
2025-03-28	50.320	54.920	50.320	53.830	53.608	24,429,961
2025-03-27	47.630	53.530	47.000	50.700	50.491	19,572,270
2025-03-26	48.790	50.000	47.690	47.760	47.563	10,029,050
2025-03-25	48.660	50.760	46.700	49.280	49.077	15,010,020
2025-03-24	48.500	49.000	47.010	49.000	48.798	11,558,880
2025-03-21	50.410	51.500	47.990	47.990	47.792	16,132,380
2025-03-20	53.880	53.980	50.300	50.500	50.292	23,942,980
2025-03-19	57.830	59.590	56.620	56.840	56.606	22,267,301
2025-03-18	56.700	59.010	54.970	59.010	58.767	31,249,080
2025-03-17	54.920	56.000	52.830	55.710	55.480	28,232,600
2025-03-14	45.780	54.970	45.780	54.970	54.743	23,314,010
2025-03-13	46.800	47.470	45.200	45.810	45.621	4,965,700
2025-03-12	47.420	48.500	46.850	47.090	46.896	5,976,955
2025-03-11	46.720	47.000	46.000	46.600	46.408	4,713,071
2025-03-10	47.000	47.600	45.700	47.550	47.354	4,340,400
2025-03-07	48.380	49.190	46.780	47.100	46.906	6,931,100
2025-03-06	46.980	49.500	46.980	49.050	48.848	9,621,400
2025-03-05	46.310	46.930	45.620	46.910	46.717	6,279,300
2025-03-04	45.650	46.660	45.650	46.380	46.189	4,330,300
2025-03-03	46.470	47.380	45.570	46.120	45.930	6,056,800
2025-02-28	49.000	50.500	46.100	46.330	46.139	9,212,700
2025-02-27	52.000	52.660	48.300	49.640	49.435	12,648,360
2025-02-26	52.000	52.790	51.060	52.770	52.552	9,610,400
2025-02-25	52.930	53.620	51.500	51.820	51.606	8,724,600
2025-02-24	53.110	53.980	52.410	53.480	53.260	8,843,000
2025-02-21	53.800	54.290	51.230	53.770	53.548	12,431,200
2025-02-20	52.000	53.530	51.720	52.730	52.513	8,337,264
2025-02-19	50.650	52.820	49.410	52.060	51.845	9,330,763
2025-02-18	55.260	55.260	50.030	50.400	50.192	13,212,970
2025-02-17	54.420	56.800	54.000	56.070	55.839	15,386,870
2025-02-14	54.180	54.880	52.880	54.350	54.126	9,375,414
2025-02-13	55.560	55.560	53.030	53.400	53.180	11,618,700
2025-02-12	54.550	56.130	54.000	56.120	55.889	11,690,900
2025-02-11	56.000	56.950	54.540	55.080	54.853	11,363,080
2025-02-10	55.800	56.800	55.260	56.220	55.988	13,993,240
2025-02-07	54.960	59.280	54.800	56.660	56.426	21,672,279
2025-02-06	52.510	55.600	51.770	55.600	55.371	15,901,190
2025-02-05	53.520	53.880	51.210	53.050	52.831	11,033,800
2025-01-27	53.890	54.050	51.450	51.800	51.586	10,945,080
2025-01-24	52.500	53.660	52.000	52.630	52.413	12,064,400

← NewerPage 7 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.