ArcSoft Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	33.650	34.880	33.310	33.950	33.950	8,657,151
2024-04-29	31.800	34.030	31.800	33.330	33.330	8,732,996
2024-04-26	30.190	31.270	29.870	31.090	31.090	5,623,841
2024-04-25	30.100	30.300	29.720	29.910	29.910	4,249,031
2024-04-24	28.800	30.230	28.800	30.100	30.100	5,971,176
2024-04-23	28.640	29.460	28.640	28.810	28.810	5,654,929
2024-04-22	26.800	28.880	26.400	28.760	28.760	7,343,873
2024-04-19	28.000	28.420	27.140	27.420	27.420	6,204,921
2024-04-18	27.360	27.870	26.450	27.580	27.580	6,471,786
2024-04-17	26.800	27.790	26.800	27.420	27.420	6,219,736
2024-04-16	28.060	28.330	26.130	26.150	26.150	7,439,960
2024-04-15	28.770	28.950	27.520	28.080	28.080	6,087,420
2024-04-12	29.200	29.800	28.900	29.100	29.100	4,029,292
2024-04-11	29.060	29.830	29.060	29.260	29.260	4,124,254
2024-04-10	29.810	29.810	28.610	29.070	29.070	3,931,645
2024-04-09	29.200	29.780	28.920	29.780	29.780	3,738,042
2024-04-08	29.480	29.780	28.950	29.220	29.220	3,646,159
2024-04-03	30.900	31.160	29.730	29.800	29.800	6,449,967
2024-04-02	32.800	32.800	30.920	31.160	31.160	7,051,355
2024-04-01	32.520	33.070	32.270	32.900	32.900	6,478,080
2024-03-29	31.700	32.590	30.790	32.590	32.590	3,512,808
2024-03-28	30.950	32.890	30.950	32.000	32.000	8,446,450
2024-03-27	33.210	33.480	30.920	30.920	30.920	8,189,508
2024-03-26	34.030	34.690	33.260	33.330	33.330	8,486,595
2024-03-25	35.900	36.190	34.300	34.500	34.500	10,176,933
2024-03-22	36.710	36.770	35.670	36.410	36.410	8,876,351
2024-03-21	37.700	38.970	36.300	37.020	37.020	10,019,183
2024-03-20	35.980	38.380	35.880	37.570	37.570	10,018,296
2024-03-19	36.920	37.100	35.900	36.360	36.360	7,230,774
2024-03-18	35.000	38.000	34.000	36.920	36.920	12,923,799
2024-03-15	33.220	35.000	32.700	34.700	34.700	9,593,740
2024-03-14	34.200	34.200	32.370	33.500	33.500	11,059,583
2024-03-13	32.490	34.200	32.490	34.200	34.200	13,584,835
2024-03-12	32.800	33.030	31.780	32.490	32.490	8,480,102
2024-03-11	31.610	32.860	31.210	32.640	32.640	9,816,038
2024-03-08	31.810	33.130	31.680	32.730	32.730	8,183,507
2024-03-07	33.040	33.770	31.800	32.000	32.000	10,372,823
2024-03-06	32.530	33.300	32.050	32.790	32.790	9,812,093
2024-03-05	31.650	34.310	31.610	33.150	33.150	17,348,791
2024-03-04	32.900	33.130	31.350	32.260	32.260	11,663,630
2024-03-01	30.930	32.880	30.700	32.560	32.560	16,157,071
2024-02-29	28.360	30.720	28.360	30.720	30.720	12,013,122
2024-02-28	31.830	32.500	28.710	28.750	28.750	17,336,461
2024-02-27	30.020	32.060	30.020	32.060	32.060	13,829,852
2024-02-26	30.360	31.930	29.520	30.830	30.830	16,545,166
2024-02-23	29.240	30.490	28.600	30.400	30.400	16,669,359
2024-02-22	28.550	29.270	28.310	29.020	29.020	11,659,805
2024-02-21	28.500	29.380	27.620	28.420	28.420	12,994,466
2024-02-20	29.900	29.900	28.230	29.210	29.210	18,072,429
2024-02-19	28.870	31.150	27.630	30.990	30.990	19,232,895
2024-02-08	25.450	26.580	25.200	26.090	26.090	9,221,443
2024-02-07	23.430	26.180	23.370	24.980	24.980	12,582,873
2024-02-06	22.080	23.980	21.430	23.370	23.370	11,266,731
2024-02-05	24.900	25.300	21.000	22.210	22.210	12,984,443
2024-02-02	27.060	27.370	23.910	25.000	25.000	10,892,098
2024-02-01	26.790	28.080	26.500	27.180	27.180	5,151,603
2024-01-31	28.830	28.850	26.770	26.840	26.840	6,570,119
2024-01-30	29.700	30.080	28.830	28.950	28.950	4,046,201
2024-01-29	30.910	31.800	29.470	29.580	29.580	4,678,747
2024-01-26	31.890	31.890	30.850	30.910	30.910	3,116,836

← NewerPage 11 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.