ArcSoft Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	34.300	35.870	33.960	34.800	34.706	7,567,551
2023-05-04	35.290	35.910	33.290	34.510	34.417	8,043,366
2023-04-28	33.960	35.860	33.720	35.740	35.644	9,033,824
2023-04-27	35.890	36.000	33.330	33.730	33.639	12,463,604
2023-04-26	33.300	37.200	33.300	36.640	36.542	22,718,240
2023-04-25	34.140	34.140	32.200	32.450	32.363	10,333,155
2023-04-24	33.600	35.300	33.590	34.080	33.988	6,873,196
2023-04-21	37.560	37.670	34.100	34.160	34.068	13,534,033
2023-04-20	34.980	37.120	34.810	36.950	36.851	11,792,011
2023-04-19	35.850	36.160	34.840	35.190	35.095	9,193,496
2023-04-18	35.530	35.970	34.800	35.410	35.315	8,935,823
2023-04-17	36.290	36.290	34.800	35.310	35.215	10,236,038
2023-04-14	37.300	37.300	35.110	36.470	36.372	11,303,316
2023-04-13	38.200	39.200	36.510	37.040	36.940	14,915,396
2023-04-12	38.620	39.880	37.600	39.080	38.975	17,737,964
2023-04-11	41.040	42.700	36.990	38.550	38.446	23,480,109
2023-04-10	46.500	46.700	40.800	41.000	40.890	26,944,577
2023-04-07	38.780	40.590	38.420	39.170	39.065	11,800,162
2023-04-06	38.880	40.730	38.090	38.100	37.998	12,507,235
2023-04-04	41.310	41.900	39.410	40.010	39.902	14,889,616
2023-04-03	35.550	42.290	35.520	41.980	41.867	23,811,524
2023-03-31	34.310	36.400	33.760	35.940	35.843	10,708,036
2023-03-30	35.000	35.650	34.100	34.310	34.218	9,414,837
2023-03-29	35.900	36.360	34.700	34.920	34.826	15,004,909
2023-03-28	37.100	37.250	35.360	35.650	35.554	13,693,212
2023-03-27	37.300	38.500	35.680	38.400	38.297	21,299,313
2023-03-24	36.300	38.510	35.190	37.680	37.579	21,986,637
2023-03-23	35.690	37.000	34.600	36.720	36.621	17,785,630
2023-03-22	37.080	37.080	34.470	36.400	36.302	20,946,256
2023-03-21	33.750	38.380	33.750	37.500	37.399	23,315,686
2023-03-20	33.970	35.490	33.460	33.900	33.809	28,979,258
2023-03-17	28.950	33.880	28.950	32.540	32.453	27,555,982
2023-03-16	29.320	29.480	28.160	28.710	28.633	10,507,161
2023-03-15	28.680	31.500	28.680	29.550	29.471	15,235,679
2023-03-14	27.850	28.560	27.020	28.140	28.064	7,520,605
2023-03-13	27.330	27.560	26.760	27.510	27.436	3,882,486
2023-03-10	27.310	28.070	27.220	27.340	27.267	4,761,132
2023-03-09	27.150	28.090	26.880	27.550	27.476	6,112,998
2023-03-08	26.670	27.290	26.610	27.200	27.127	3,486,562
2023-03-07	28.090	28.190	26.780	26.810	26.738	6,108,161
2023-03-06	28.400	28.550	27.710	27.750	27.675	4,856,566
2023-03-03	29.300	29.300	27.960	28.420	28.344	8,162,432
2023-03-02	29.270	30.100	29.000	29.300	29.221	10,657,640
2023-03-01	27.470	30.150	27.460	29.480	29.401	14,684,413
2023-02-28	27.210	27.800	26.650	27.320	27.247	3,221,650
2023-02-27	27.220	28.190	26.820	27.040	26.967	3,271,560
2023-02-24	26.890	28.370	26.890	27.640	27.566	4,282,423
2023-02-23	27.120	27.440	26.700	26.910	26.838	2,882,992
2023-02-22	27.490	27.750	26.900	27.450	27.376	2,329,878
2023-02-21	27.920	28.500	27.320	27.590	27.516	3,662,378
2023-02-20	27.270	27.850	27.010	27.690	27.616	3,708,774
2023-02-17	28.230	28.450	27.000	27.160	27.087	7,092,888
2023-02-16	28.900	29.420	28.200	28.470	28.393	7,351,432
2023-02-15	28.340	28.910	28.080	28.800	28.723	4,172,855
2023-02-14	28.690	29.020	28.120	28.340	28.264	4,445,238
2023-02-13	28.550	29.150	28.100	28.610	28.533	6,558,453
2023-02-10	28.900	29.490	28.480	28.680	28.603	6,369,075
2023-02-09	27.700	28.890	27.300	28.730	28.653	5,938,497
2023-02-08	28.400	29.500	28.000	28.210	28.134	7,109,071
2023-02-07	28.000	28.780	27.700	28.400	28.324	6,892,651

← NewerPage 15 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.