ArcSoft Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	38.300	38.450	37.450	37.560	37.560	3,493,076
2023-07-31	37.680	39.180	37.110	38.300	38.300	4,945,047
2023-07-28	37.000	37.870	36.750	37.680	37.680	3,647,338
2023-07-27	37.430	38.540	37.200	37.300	37.300	3,809,048
2023-07-26	38.510	38.550	37.310	37.420	37.420	3,593,870
2023-07-25	38.210	40.230	37.370	38.510	38.510	7,820,732
2023-07-24	38.170	39.800	37.450	37.630	37.630	5,981,195
2023-07-21	37.400	37.940	37.270	37.390	37.390	3,785,493
2023-07-20	39.690	39.690	37.450	37.550	37.550	6,967,752
2023-07-19	39.360	41.190	39.240	39.350	39.350	3,977,255
2023-07-18	39.550	39.870	39.100	39.190	39.190	4,036,771
2023-07-17	40.500	40.700	39.000	39.180	39.180	5,700,852
2023-07-14	40.040	41.570	40.040	40.900	40.900	5,393,696
2023-07-13	40.250	41.060	39.900	40.270	40.270	4,834,975
2023-07-12	40.660	42.850	40.250	40.400	40.400	8,723,698
2023-07-11	40.600	40.970	39.800	40.520	40.520	5,291,078
2023-07-10	40.980	41.790	40.030	40.270	40.270	4,264,151
2023-07-07	41.050	41.830	39.250	41.310	41.310	7,752,165
2023-07-06	41.290	42.290	40.950	41.110	41.110	7,590,693
2023-07-05	43.430	43.430	41.430	41.640	41.640	7,178,916
2023-07-04	42.260	43.580	41.570	43.450	43.450	7,487,505
2023-07-03	42.740	42.750	41.180	41.900	41.900	6,093,090
2023-06-30	42.120	42.980	41.330	42.750	42.750	4,942,652
2023-06-29	42.040	43.390	41.400	42.700	42.700	6,558,850
2023-06-28	43.010	43.130	40.760	42.130	42.130	6,387,881
2023-06-27	42.040	43.980	42.040	42.980	42.980	7,550,961
2023-06-26	44.550	45.880	42.200	42.220	42.220	13,479,368
2023-06-21	46.960	48.130	45.180	45.190	45.190	12,001,759
2023-06-20	49.600	49.900	46.210	47.300	47.300	16,404,923
2023-06-19	48.000	51.400	47.310	50.170	50.170	13,615,457
2023-06-16	46.350	49.840	45.000	48.190	48.190	12,121,273
2023-06-15	46.310	48.360	46.310	46.760	46.760	10,481,779
2023-06-14	46.210	47.740	46.150	46.480	46.355	8,133,897
2023-06-13	45.560	47.200	44.780	46.720	46.594	10,869,668
2023-06-12	46.330	47.320	45.230	45.570	45.447	10,555,035
2023-06-09	45.600	46.550	44.910	46.000	45.876	12,818,892
2023-06-08	46.050	46.850	45.080	45.710	45.587	8,663,966
2023-06-07	46.020	49.000	46.000	46.750	46.624	15,296,095
2023-06-06	50.500	51.300	45.540	46.000	45.876	18,228,079
2023-06-05	50.800	51.200	49.310	49.990	49.856	11,607,086
2023-06-02	51.420	51.880	49.510	50.940	50.803	14,800,466
2023-06-01	49.850	51.610	49.190	51.450	51.312	18,307,769
2023-05-31	46.230	53.400	46.230	50.510	50.374	25,443,419
2023-05-30	42.900	44.840	41.230	44.590	44.470	15,356,231
2023-05-29	44.000	44.590	42.360	43.400	43.283	19,974,940
2023-05-26	36.400	43.380	36.360	43.380	43.263	24,606,802
2023-05-25	36.740	37.240	35.230	36.150	36.053	7,588,581
2023-05-24	37.290	37.710	36.300	36.650	36.551	9,612,412
2023-05-23	38.600	38.700	37.280	37.460	37.359	8,384,226
2023-05-22	39.230	39.890	37.800	38.580	38.476	12,507,051
2023-05-19	40.310	42.000	39.910	40.050	39.942	20,163,112
2023-05-18	35.000	40.680	35.000	39.480	39.374	22,273,755
2023-05-17	33.880	34.600	33.710	34.090	33.998	3,453,190
2023-05-16	35.000	35.120	33.650	33.950	33.859	4,079,847
2023-05-15	35.700	36.100	33.850	34.600	34.507	6,547,694
2023-05-12	36.910	36.990	35.390	36.180	36.083	6,989,477
2023-05-11	35.710	37.470	34.920	37.000	36.901	10,134,544
2023-05-10	34.360	37.660	34.220	35.800	35.704	11,221,337
2023-05-09	34.160	35.680	33.720	34.230	34.138	6,657,136
2023-05-08	34.860	35.160	33.600	34.020	33.929	5,877,682

← NewerPage 14 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.