ArcSoft Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	35.000	35.560	34.670	34.700	34.700	3,737,390
2023-10-31	35.800	36.270	34.160	35.010	35.010	7,423,776
2023-10-30	36.320	36.680	34.680	35.940	35.940	6,844,067
2023-10-27	36.120	36.790	34.800	36.300	36.300	5,122,430
2023-10-26	35.330	36.550	35.250	36.430	36.430	4,966,890
2023-10-25	35.760	36.380	34.970	35.760	35.760	5,596,824
2023-10-24	36.110	36.440	35.060	35.600	35.600	3,600,891
2023-10-23	36.680	36.980	35.240	35.800	35.800	2,923,865
2023-10-20	37.390	37.750	36.770	36.970	36.970	3,123,499
2023-10-19	37.830	39.120	37.510	37.540	37.540	3,526,992
2023-10-18	38.030	38.490	36.530	37.700	37.700	3,147,096
2023-10-17	38.550	39.120	37.810	38.220	38.220	2,416,698
2023-10-16	39.260	39.600	38.280	38.640	38.640	3,667,708
2023-10-13	39.700	40.240	39.250	39.790	39.790	3,192,573
2023-10-12	40.550	40.800	39.630	39.800	39.800	4,744,950
2023-10-11	40.500	41.430	39.600	40.400	40.400	5,414,740
2023-10-10	40.550	40.710	39.890	40.130	40.130	4,401,100
2023-10-09	40.030	42.200	39.800	40.020	40.020	5,263,375
2023-09-28	40.840	41.600	39.910	40.600	40.600	5,360,444
2023-09-27	40.440	41.280	39.800	40.400	40.400	8,185,984
2023-09-26	39.200	42.890	39.100	41.000	41.000	16,344,481
2023-09-25	37.200	38.500	37.050	37.780	37.780	5,763,777
2023-09-22	33.730	36.900	33.510	36.620	36.620	6,444,981
2023-09-21	33.650	34.480	33.360	33.810	33.810	2,407,096
2023-09-20	33.830	34.310	33.520	33.740	33.740	3,050,862
2023-09-19	34.880	34.910	33.860	33.960	33.960	2,953,419
2023-09-18	35.310	35.690	34.900	34.950	34.950	2,445,994
2023-09-15	36.520	36.520	35.250	35.600	35.600	3,980,134
2023-09-14	37.330	37.330	35.850	36.330	36.330	3,812,978
2023-09-13	38.940	38.940	36.530	37.180	37.180	6,560,427
2023-09-12	40.100	40.900	38.710	39.490	39.490	5,728,308
2023-09-11	39.800	40.400	38.050	39.350	39.350	7,568,289
2023-09-08	37.470	39.450	37.470	38.510	38.510	3,748,452
2023-09-07	38.800	38.800	37.510	37.720	37.720	3,815,582
2023-09-06	38.000	39.010	37.340	38.800	38.800	4,350,018
2023-09-05	38.450	38.950	37.750	38.180	38.180	4,543,395
2023-09-04	38.330	38.460	36.990	38.050	38.050	5,902,439
2023-09-01	38.680	38.990	37.780	38.220	38.220	4,397,440
2023-08-31	37.790	39.320	37.760	39.200	39.200	8,677,395
2023-08-30	37.990	38.650	37.420	38.150	38.150	7,010,741
2023-08-29	34.720	37.890	34.490	37.680	37.680	8,658,401
2023-08-28	36.000	36.380	34.810	34.900	34.900	6,858,928
2023-08-25	34.960	35.090	33.200	33.600	33.600	5,764,584
2023-08-24	35.230	36.330	34.950	35.480	35.480	3,864,981
2023-08-23	36.180	36.630	35.080	35.230	35.230	2,980,845
2023-08-22	34.800	36.500	34.620	36.140	36.140	5,223,780
2023-08-21	35.270	35.700	34.510	34.660	34.660	3,521,131
2023-08-18	36.210	36.790	34.950	35.000	35.000	3,699,341
2023-08-17	35.650	36.650	35.280	36.320	36.320	4,263,389
2023-08-16	36.880	37.300	35.430	35.570	35.570	4,804,210
2023-08-15	36.930	37.950	36.490	36.980	36.980	4,336,950
2023-08-14	36.120	37.180	35.660	37.030	37.030	3,678,010
2023-08-11	36.970	37.390	36.200	36.280	36.280	3,566,107
2023-08-10	36.340	37.350	36.100	36.970	36.970	2,452,130
2023-08-09	36.750	37.600	36.260	36.420	36.420	2,858,263
2023-08-08	37.800	37.880	36.970	37.000	37.000	3,602,128
2023-08-07	36.300	37.930	36.290	37.430	37.430	6,787,323
2023-08-04	35.810	37.140	34.600	36.400	36.400	10,239,813
2023-08-03	37.990	38.160	36.940	37.020	37.020	4,212,039
2023-08-02	37.570	38.600	37.260	38.350	38.350	4,417,677

← NewerPage 13 of 21 · 1,219 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.