Shanghai Amarsoft Information & Technolgy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	41.960	44.460	40.510	43.920	43.739	17,463,270
2024-10-29	45.150	46.480	41.500	42.450	42.275	19,809,891
2024-10-28	42.790	46.530	42.750	45.780	45.591	19,454,711
2024-10-25	45.600	46.280	43.810	43.990	43.809	21,718,301
2024-10-24	48.620	49.900	45.000	46.130	45.940	26,784,900
2024-10-23	45.520	54.120	43.000	51.370	51.158	40,032,289
2024-10-22	41.970	45.990	41.270	45.100	44.914	27,648,150
2024-10-21	39.160	44.160	39.000	42.650	42.474	28,687,891
2024-10-18	37.100	44.600	35.600	40.540	40.373	28,712,141
2024-10-17	41.160	41.480	37.600	38.040	37.883	24,190,439
2024-10-16	35.010	40.000	35.010	39.500	39.337	22,524,270
2024-10-15	38.500	43.500	36.680	37.000	36.848	27,138,289
2024-10-14	35.020	41.990	32.530	40.960	40.791	27,207,859
2024-10-11	31.330	40.650	31.330	36.250	36.101	25,496,070
2024-10-10	42.970	44.250	37.600	37.600	37.445	32,305,070
2024-10-09	38.000	47.500	37.500	47.000	46.806	40,978,887
2024-10-08	39.580	39.580	36.270	39.580	39.417	15,637,070
2024-09-30	32.980	32.980	32.980	32.980	32.844	1,144,100
2024-09-27	27.120	27.480	27.120	27.480	27.367	10,875,720
2024-09-26	21.390	23.990	21.050	22.900	22.806	26,727,660
2024-09-25	21.300	23.280	20.500	22.190	22.099	30,018,480
2024-09-24	18.500	22.380	17.700	21.510	21.421	30,858,760
2024-09-23	17.860	19.120	17.510	18.650	18.573	15,768,210
2024-09-20	17.880	18.340	17.680	17.950	17.876	10,336,860
2024-09-19	17.890	18.560	17.440	18.210	18.135	13,869,160
2024-09-18	16.940	17.700	16.400	17.700	17.627	10,180,000
2024-09-13	17.260	17.300	16.700	16.790	16.721	5,304,254
2024-09-12	17.100	17.650	17.050	17.400	17.328	7,180,300
2024-09-11	17.040	17.200	16.920	17.150	17.079	3,536,400
2024-09-10	16.750	17.240	16.300	17.190	17.119	5,221,764
2024-09-09	16.300	16.850	16.020	16.720	16.651	5,099,764
2024-09-06	17.200	17.600	16.700	16.740	16.671	8,100,164
2024-09-05	16.880	17.430	16.880	17.040	16.970	4,924,800
2024-09-04	16.820	17.270	16.680	16.770	16.701	5,406,600
2024-09-03	16.600	16.970	16.460	16.920	16.850	4,111,950
2024-09-02	16.750	17.020	16.580	16.630	16.561	4,641,250
2024-08-30	16.190	17.450	16.170	17.030	16.960	8,236,300
2024-08-29	15.800	16.400	15.720	16.190	16.123	3,466,000
2024-08-28	15.590	16.250	15.580	15.980	15.914	3,469,250
2024-08-27	15.910	16.180	15.590	15.650	15.586	2,534,300
2024-08-26	16.110	16.210	15.760	16.020	15.954	2,873,900
2024-08-23	15.910	16.390	15.720	16.110	16.044	4,156,851
2024-08-22	16.580	16.940	15.930	15.960	15.894	4,270,500
2024-08-21	16.400	16.880	16.330	16.580	16.512	3,189,500
2024-08-20	16.660	16.880	16.500	16.540	16.472	3,633,200
2024-08-19	17.090	17.460	16.880	16.900	16.830	5,089,200
2024-08-16	17.060	17.310	16.900	17.120	17.049	5,198,600
2024-08-15	16.860	17.450	16.560	17.050	16.980	5,497,700
2024-08-14	16.830	17.060	16.760	16.860	16.791	2,691,400
2024-08-13	16.580	16.920	16.500	16.860	16.791	2,915,900
2024-08-12	17.000	17.000	16.520	16.670	16.601	4,062,910
2024-08-09	17.050	17.370	17.000	17.070	17.000	3,866,200
2024-08-08	17.310	17.640	16.710	17.030	16.960	6,064,700
2024-08-07	17.300	17.680	17.170	17.320	17.249	5,117,800
2024-08-06	17.360	17.660	17.080	17.390	17.318	5,285,300
2024-08-05	17.500	17.810	17.000	17.050	16.980	7,139,500
2024-08-02	18.650	18.830	17.640	17.720	17.647	11,794,700
2024-08-01	18.800	19.200	18.640	18.730	18.653	15,398,750
2024-07-31	17.630	21.160	17.610	19.520	19.440	23,642,240
2024-07-30	17.340	18.700	17.340	18.030	17.956	14,108,810

← NewerPage 9 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.