ArcSoft Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	28.150	28.820	27.560	28.490	28.413	9,639,795
2023-02-03	27.070	27.880	27.060	27.720	27.646	5,880,581
2023-02-02	27.980	28.050	27.000	27.060	26.987	4,822,870
2023-02-01	26.830	27.700	26.720	27.600	27.526	4,640,758
2023-01-31	26.560	27.060	26.430	26.780	26.708	3,425,495
2023-01-30	26.400	27.320	25.570	26.840	26.768	7,332,533
2023-01-20	25.740	26.200	25.420	25.440	25.372	2,775,105
2023-01-19	25.010	25.550	24.860	25.530	25.461	2,389,005
2023-01-18	24.670	25.100	24.500	24.940	24.873	1,850,285
2023-01-17	24.730	25.050	24.370	24.660	24.594	1,665,639
2023-01-16	23.390	25.100	23.380	24.580	24.514	4,473,673
2023-01-13	23.370	23.570	23.120	23.440	23.377	1,100,041
2023-01-12	23.300	23.590	22.980	23.370	23.307	1,227,966
2023-01-11	23.780	23.850	23.130	23.260	23.197	1,617,229
2023-01-10	23.500	23.950	23.310	23.780	23.716	1,186,370
2023-01-09	23.530	24.030	23.460	23.530	23.467	1,512,285
2023-01-06	23.390	23.980	23.360	23.530	23.467	2,108,271
2023-01-05	23.950	23.950	23.520	23.860	23.796	1,305,722
2023-01-04	23.310	23.900	23.300	23.870	23.806	2,437,582
2023-01-03	22.400	23.480	22.340	23.470	23.407	2,260,987
2022-12-30	22.500	22.720	22.400	22.510	22.450	1,109,368
2022-12-29	22.350	22.670	22.240	22.400	22.340	1,107,833
2022-12-28	22.610	22.630	22.210	22.350	22.290	1,424,748
2022-12-27	23.050	23.080	22.420	22.690	22.629	1,655,651
2022-12-26	22.880	23.090	22.720	22.900	22.838	1,518,324
2022-12-23	22.320	22.840	22.310	22.720	22.659	858,538
2022-12-22	22.590	22.930	22.500	22.520	22.459	1,174,113
2022-12-21	23.010	23.020	22.380	22.560	22.499	1,355,742
2022-12-20	22.840	23.280	22.760	23.000	22.938	1,414,648
2022-12-19	23.580	23.740	22.870	22.900	22.838	1,520,620
2022-12-16	24.260	24.260	23.360	23.580	23.517	2,237,855
2022-12-15	23.960	24.540	23.780	24.260	24.195	1,480,935
2022-12-14	24.210	24.460	23.950	23.960	23.896	1,553,171
2022-12-13	24.690	24.880	24.030	24.080	24.015	1,564,397
2022-12-12	24.090	24.970	24.010	24.730	24.664	2,411,615
2022-12-09	24.550	24.590	24.030	24.100	24.035	2,243,095
2022-12-08	25.160	25.160	24.300	24.450	24.384	2,327,901
2022-12-07	25.200	25.520	24.940	25.050	24.983	1,787,531
2022-12-06	24.900	25.390	24.800	25.250	25.182	2,744,868
2022-12-05	25.140	25.240	24.770	24.940	24.873	2,212,003
2022-12-02	24.580	25.280	24.580	24.920	24.853	2,300,443
2022-12-01	24.600	24.970	24.290	24.680	24.614	2,496,297
2022-11-30	24.430	24.670	24.120	24.300	24.235	1,713,779
2022-11-29	24.060	24.840	23.950	24.530	24.464	2,465,602
2022-11-28	23.850	24.330	23.600	23.800	23.736	2,154,354
2022-11-25	24.580	24.910	24.080	24.210	24.145	2,217,495
2022-11-24	25.030	25.390	24.650	24.750	24.683	2,046,090
2022-11-23	25.100	25.370	24.420	24.970	24.903	3,625,006
2022-11-22	26.300	26.580	25.380	25.430	25.362	4,129,801
2022-11-21	26.500	26.760	26.080	26.400	26.329	3,369,947
2022-11-18	27.390	27.570	26.600	26.650	26.578	5,286,437
2022-11-17	26.850	27.430	26.360	27.400	27.326	4,010,399
2022-11-16	27.000	27.750	26.900	26.950	26.878	4,986,969
2022-11-15	26.000	27.350	25.900	27.000	26.927	4,953,997
2022-11-14	25.860	26.340	25.330	26.130	26.060	4,178,051
2022-11-11	26.870	26.870	25.800	25.860	25.791	4,712,695
2022-11-10	26.000	26.660	25.810	26.110	26.040	4,174,678
2022-11-09	26.090	26.510	25.880	26.200	26.130	2,827,430
2022-11-08	27.350	27.490	26.010	26.490	26.419	4,533,896
2022-11-07	26.370	27.190	26.200	26.830	26.758	4,807,342

← NewerPage 16 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.