ArcSoft Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	25.580	25.800	25.180	25.580	25.580	2,135,707
2024-07-26	25.520	26.190	25.500	25.590	25.590	2,732,104
2024-07-25	25.400	26.190	25.270	25.620	25.620	2,875,730
2024-07-24	26.390	26.790	25.500	25.520	25.520	3,772,339
2024-07-23	27.650	27.650	26.360	26.420	26.420	3,366,694
2024-07-22	27.610	27.910	27.370	27.580	27.580	3,296,887
2024-07-19	26.830	27.980	26.600	27.620	27.620	3,563,352
2024-07-18	27.120	27.300	26.360	26.850	26.850	3,945,497
2024-07-17	28.030	28.280	27.430	27.430	27.430	3,003,059
2024-07-16	27.150	28.110	27.080	27.920	27.920	3,145,565
2024-07-15	27.700	27.700	27.110	27.240	27.240	2,413,622
2024-07-12	28.070	28.070	27.570	27.770	27.770	3,006,664
2024-07-11	28.400	28.560	27.780	28.080	28.080	3,941,210
2024-07-10	27.210	28.180	27.030	27.630	27.630	3,480,043
2024-07-09	26.220	27.350	26.150	27.210	27.210	3,808,441
2024-07-08	27.200	27.200	26.180	26.350	26.350	3,129,703
2024-07-05	27.020	27.020	27.020	27.020	27.020	0
2024-07-04	28.060	28.120	26.880	27.020	27.020	3,280,640
2024-07-03	28.200	28.300	27.730	27.860	27.860	2,578,526
2024-07-02	28.370	29.010	28.150	28.200	28.200	3,651,673
2024-07-01	28.810	29.320	27.660	28.570	28.570	4,029,513
2024-06-28	29.300	29.900	28.700	28.860	28.860	3,999,113
2024-06-27	29.180	29.710	28.990	29.190	29.190	4,881,895
2024-06-26	27.380	29.330	26.860	29.290	29.290	5,286,159
2024-06-25	28.580	28.860	27.060	27.280	27.280	4,936,100
2024-06-24	29.860	30.090	28.580	28.590	28.590	4,120,228
2024-06-21	30.300	30.350	29.500	30.160	30.160	3,492,317
2024-06-20	31.000	31.510	30.380	30.410	30.410	4,667,266
2024-06-19	31.750	31.840	30.700	30.840	30.840	3,481,802
2024-06-18	31.310	31.850	31.200	31.560	31.560	2,757,639
2024-06-17	31.200	31.600	31.040	31.310	31.310	3,227,426
2024-06-14	30.920	31.360	30.420	31.220	31.220	3,657,698
2024-06-13	30.280	31.340	29.900	30.850	30.850	4,369,237
2024-06-12	30.310	30.980	29.990	30.150	30.150	3,539,171
2024-06-11	28.700	30.550	28.250	30.350	30.350	5,023,311
2024-06-07	28.840	29.420	28.580	28.720	28.720	2,748,933
2024-06-06	29.780	30.160	28.480	28.600	28.600	3,562,608
2024-06-05	29.690	30.750	29.490	29.910	29.910	3,220,523
2024-06-04	30.540	30.600	29.430	29.900	29.900	3,482,295
2024-06-03	30.650	30.990	30.200	30.540	30.540	3,188,339
2024-05-31	29.990	30.940	29.900	30.680	30.680	3,923,771
2024-05-30	29.310	30.220	29.000	29.870	29.870	2,663,598
2024-05-29	30.000	30.280	29.510	29.600	29.600	2,515,260
2024-05-28	30.060	30.550	29.510	29.830	29.830	2,452,496
2024-05-27	29.840	30.140	29.250	30.100	30.100	4,078,593
2024-05-24	31.640	31.640	29.790	29.840	29.840	4,211,079
2024-05-23	32.150	32.200	31.040	31.100	31.100	2,800,946
2024-05-22	31.390	31.950	31.230	31.760	31.760	2,946,804
2024-05-21	31.850	32.300	31.480	31.780	31.780	3,436,007
2024-05-20	31.700	32.180	31.100	31.840	31.840	3,764,835
2024-05-17	31.090	31.730	30.690	31.550	31.550	3,436,917
2024-05-16	31.250	31.650	30.980	31.090	31.090	4,033,727
2024-05-15	32.280	32.410	30.910	31.020	31.020	7,398,210
2024-05-14	33.330	33.840	32.180	32.560	32.560	5,720,319
2024-05-13	32.750	32.980	31.940	32.690	32.690	5,700,985
2024-05-10	32.600	33.380	32.570	32.770	32.770	3,890,407
2024-05-09	33.000	34.200	33.000	33.400	33.400	7,756,729
2024-05-08	33.800	33.860	32.910	33.000	33.000	5,069,307
2024-05-07	34.420	35.190	33.570	34.020	34.020	8,284,307
2024-05-06	35.600	36.170	34.400	34.480	34.480	8,604,853

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-15	0.1250 CNY
2022-06-28	0.2000 CNY
2021-06-17	0.2600 CNY
2020-06-16	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.