Shanghai Amarsoft Information & Technolgy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	56.000	57.250	52.440	52.440	52.224	19,034,881
2025-01-22	54.610	58.000	53.880	54.380	54.156	17,654,000
2025-01-21	56.460	56.790	54.490	56.400	56.168	17,463,330
2025-01-20	59.660	60.400	55.560	57.030	56.795	23,822,131
2025-01-17	53.950	63.990	53.930	58.150	57.910	30,847,779
2025-01-16	53.450	55.050	51.000	55.000	54.773	25,237,609
2025-01-15	53.000	55.500	52.120	52.420	52.204	29,206,779
2025-01-14	44.010	51.670	43.300	51.670	51.457	16,992,680
2025-01-13	40.940	43.800	39.990	43.060	42.883	9,697,300
2025-01-10	43.540	44.270	41.660	41.660	41.488	7,161,000
2025-01-09	43.550	44.180	43.380	43.870	43.689	7,024,029
2025-01-08	42.660	45.010	41.820	43.980	43.799	11,728,800
2025-01-07	41.580	42.880	41.020	42.880	42.703	8,096,500
2025-01-06	42.390	42.680	40.500	40.840	40.672	7,514,900
2025-01-03	45.850	46.130	42.320	42.390	42.215	10,472,260
2025-01-02	46.770	48.100	44.600	45.900	45.711	10,791,800
2024-12-31	52.730	53.000	47.210	47.230	47.035	11,263,630
2024-12-30	49.330	52.700	49.000	52.330	52.114	13,857,500
2024-12-27	48.510	50.880	48.110	49.820	49.615	11,343,140
2024-12-26	48.730	49.780	48.100	48.400	48.201	7,923,300
2024-12-25	51.100	52.170	48.480	48.780	48.579	9,622,653
2024-12-24	50.920	52.010	49.490	51.850	51.636	8,642,842
2024-12-23	53.080	54.270	50.500	50.970	50.760	9,179,464
2024-12-20	53.410	54.850	52.580	53.810	53.588	8,631,999
2024-12-19	53.260	54.870	52.500	53.350	53.130	8,446,200
2024-12-18	56.930	57.850	52.840	53.750	53.528	12,216,210
2024-12-17	55.460	58.500	55.060	56.550	56.317	12,311,210
2024-12-16	58.310	60.450	54.880	55.990	55.759	14,967,610
2024-12-13	63.130	63.980	59.100	59.430	59.185	19,708,199
2024-12-12	61.300	66.620	61.010	65.710	65.439	26,419,600
2024-12-11	58.000	62.790	58.000	61.910	61.655	20,722,631
2024-12-10	64.000	64.300	58.010	58.230	57.990	20,875,490
2024-12-09	59.530	60.890	58.480	59.460	59.215	13,572,010
2024-12-06	62.020	63.890	59.830	60.520	60.271	20,297,631
2024-12-05	63.720	64.510	62.000	62.820	62.561	21,201,221
2024-12-04	62.880	68.990	62.820	63.740	63.477	26,191,391
2024-12-03	65.600	73.000	65.080	65.480	65.210	29,405,529
2024-12-02	59.010	71.860	58.350	66.850	66.574	30,550,320
2024-11-29	56.030	67.000	56.030	61.980	61.725	30,732,400
2024-11-28	55.530	58.200	54.000	56.900	56.665	20,664,230
2024-11-27	50.350	54.980	48.930	54.440	54.216	19,270,369
2024-11-26	51.690	53.210	50.800	51.110	50.899	11,523,050
2024-11-25	53.360	53.900	50.500	52.200	51.985	14,609,860
2024-11-22	56.700	57.800	53.850	54.300	54.076	18,742,850
2024-11-21	56.710	59.980	56.000	58.000	57.761	24,245,471
2024-11-20	58.330	61.080	56.730	58.220	57.980	24,362,590
2024-11-19	54.110	60.290	54.110	59.590	59.344	26,666,590
2024-11-18	59.000	60.260	53.100	53.700	53.479	25,613,289
2024-11-15	68.510	70.600	59.680	59.920	59.673	32,367,650
2024-11-14	62.150	70.990	62.150	68.500	68.218	32,478,830
2024-11-13	60.500	74.980	60.450	65.300	65.031	38,206,832
2024-11-12	59.160	63.660	57.220	62.860	62.601	29,549,680
2024-11-11	61.360	68.400	58.180	60.700	60.450	39,566,738
2024-11-08	60.810	63.340	58.200	63.340	63.079	43,784,719
2024-11-07	43.000	52.780	43.000	52.780	52.562	28,906,160
2024-11-06	45.930	49.600	43.600	43.980	43.799	24,604,029
2024-11-05	40.990	45.660	39.660	44.800	44.615	20,802,141
2024-11-04	37.260	41.520	37.260	40.500	40.333	14,439,400
2024-11-01	43.770	45.100	37.130	37.300	37.146	21,830,930
2024-10-31	43.210	50.000	42.630	44.970	44.785	26,291,141

← NewerPage 8 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.