ArcSoft Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	30.510	32.110	30.150	31.750	31.750	3,947,983
2024-01-24	30.760	31.180	29.240	30.550	30.550	4,605,858
2024-01-23	30.020	30.920	29.700	30.500	30.500	4,696,775
2024-01-22	31.960	32.340	29.510	30.000	30.000	6,178,413
2024-01-19	32.560	32.920	31.880	31.950	31.950	2,797,141
2024-01-18	31.900	32.990	31.350	32.870	32.870	4,399,850
2024-01-17	33.490	33.820	32.110	32.220	32.220	4,347,838
2024-01-16	34.410	34.530	32.990	33.490	33.490	4,466,077
2024-01-15	34.200	35.000	34.010	34.330	34.330	1,754,024
2024-01-12	34.850	35.040	34.340	34.450	34.450	2,385,430
2024-01-11	34.310	35.670	34.300	35.200	35.200	2,985,552
2024-01-10	34.900	35.420	34.030	34.540	34.540	3,574,447
2024-01-09	35.800	36.450	34.800	35.250	35.250	3,718,548
2024-01-08	36.680	36.680	35.730	35.730	35.730	2,892,655
2024-01-05	37.600	38.000	36.470	36.800	36.800	3,707,425
2024-01-04	37.920	38.070	37.220	37.600	37.600	2,160,010
2024-01-03	38.310	38.750	37.560	38.070	38.070	4,358,316
2024-01-02	40.980	41.010	38.530	38.580	38.580	5,368,118
2023-12-29	39.280	41.270	39.080	41.040	41.040	4,844,427
2023-12-28	38.750	39.680	37.800	39.350	39.350	3,941,375
2023-12-27	38.860	39.260	38.550	38.740	38.740	2,725,381
2023-12-26	40.040	40.200	38.010	38.900	38.900	5,173,401
2023-12-25	40.700	41.200	39.610	39.940	39.940	3,879,384
2023-12-22	41.000	42.300	40.080	40.560	40.560	6,250,307
2023-12-21	40.800	41.660	40.250	41.090	41.090	3,783,661
2023-12-20	41.660	41.960	40.300	41.100	41.100	4,589,915
2023-12-19	40.950	42.120	40.950	41.960	41.960	2,429,678
2023-12-18	42.060	42.470	41.010	41.300	41.300	3,578,005
2023-12-15	43.060	43.170	41.780	42.170	42.170	4,456,739
2023-12-14	43.770	43.860	42.970	43.290	43.290	3,626,802
2023-12-13	43.060	44.100	42.700	43.290	43.290	4,230,799
2023-12-12	44.280	44.280	43.000	43.240	43.240	5,101,625
2023-12-11	42.500	44.500	41.910	44.280	44.280	7,317,213
2023-12-08	43.100	44.000	42.570	43.410	43.410	8,808,831
2023-12-07	40.160	43.980	40.160	43.060	43.060	11,512,391
2023-12-06	39.360	39.940	38.530	39.490	39.490	3,742,910
2023-12-05	40.800	40.800	39.450	39.510	39.510	3,673,983
2023-12-04	40.560	41.360	40.210	40.920	40.920	5,809,596
2023-12-01	38.090	40.660	37.680	40.550	40.550	6,929,947
2023-11-30	38.000	38.170	37.450	38.000	38.000	2,650,505
2023-11-29	38.450	38.900	37.910	38.100	38.100	3,233,131
2023-11-28	38.120	38.770	37.710	38.600	38.600	3,560,808
2023-11-27	37.560	38.520	37.500	38.070	38.070	2,937,540
2023-11-24	38.800	38.920	37.300	37.700	37.700	3,535,922
2023-11-23	38.470	38.910	37.520	38.790	38.790	3,728,430
2023-11-22	39.000	39.430	38.180	38.390	38.390	3,471,855
2023-11-21	39.960	40.210	39.000	39.260	39.260	3,987,426
2023-11-20	39.800	40.250	38.780	40.020	40.020	5,457,563
2023-11-17	39.800	40.190	39.080	39.570	39.570	5,287,844
2023-11-16	40.900	41.080	39.940	40.190	40.190	6,199,480
2023-11-15	41.400	41.850	40.400	41.150	41.150	8,912,642
2023-11-14	38.930	41.180	38.760	40.660	40.660	7,318,825
2023-11-13	38.120	39.750	38.120	39.020	39.020	5,317,252
2023-11-10	37.990	38.760	37.600	38.270	38.270	4,112,885
2023-11-09	38.390	39.390	38.000	38.400	38.400	6,689,919
2023-11-08	38.030	39.030	37.670	38.480	38.480	7,039,761
2023-11-07	38.000	38.180	37.060	37.620	37.620	6,992,363
2023-11-06	36.770	38.480	36.530	38.340	38.340	7,848,010
2023-11-03	35.000	36.460	34.710	35.950	35.950	6,936,503
2023-11-02	34.700	35.390	34.200	34.410	34.410	4,230,205

← NewerPage 12 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.