ArcSoft Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	26.030	26.640	25.850	26.430	26.359	4,170,717
2022-11-03	26.040	26.600	25.750	26.250	26.179	3,646,750
2022-11-02	27.020	27.500	26.270	26.460	26.389	5,466,154
2022-11-01	25.130	26.330	25.100	25.900	25.830	4,959,561
2022-10-31	23.990	25.720	23.700	25.080	25.013	4,331,015
2022-10-28	25.790	26.050	24.410	24.540	24.474	3,826,001
2022-10-27	25.850	26.180	25.480	25.520	25.451	3,518,003
2022-10-26	24.750	26.180	24.580	25.860	25.791	5,021,093
2022-10-25	24.940	24.940	24.000	24.510	24.444	3,192,851
2022-10-24	25.240	25.840	24.510	24.800	24.733	3,620,191
2022-10-21	25.700	25.700	24.620	25.220	25.152	2,754,002
2022-10-20	24.990	26.090	24.580	25.370	25.302	3,731,927
2022-10-19	24.990	25.430	24.720	25.200	25.132	2,078,668
2022-10-18	25.810	25.830	25.030	25.160	25.092	2,130,322
2022-10-17	25.080	25.670	24.810	25.540	25.471	2,436,460
2022-10-14	24.390	25.400	24.060	25.120	25.052	2,956,838
2022-10-13	23.950	24.500	23.830	24.120	24.055	2,652,665
2022-10-12	23.010	23.980	22.620	23.980	23.916	2,471,308
2022-10-11	23.360	23.480	22.780	23.010	22.948	1,642,049
2022-10-10	23.990	24.100	23.100	23.200	23.138	1,982,785
2022-09-30	24.310	24.740	23.730	23.800	23.736	1,792,325
2022-09-29	24.450	24.750	24.190	24.310	24.245	1,935,662
2022-09-28	25.000	25.000	24.140	24.220	24.155	2,260,604
2022-09-27	24.050	25.190	23.950	25.100	25.033	2,926,893
2022-09-26	23.800	24.590	23.620	24.000	23.936	2,173,563
2022-09-23	25.080	25.090	23.810	24.140	24.075	2,865,755
2022-09-22	24.990	25.630	24.830	24.900	24.833	2,454,915
2022-09-21	24.980	25.400	24.360	25.230	25.162	2,468,832
2022-09-20	25.240	25.600	24.970	25.160	25.092	2,198,076
2022-09-19	25.640	25.980	24.800	25.200	25.132	3,500,360
2022-09-16	25.700	26.770	25.570	25.980	25.910	4,005,596
2022-09-15	26.770	26.870	25.440	25.850	25.781	3,875,486
2022-09-14	26.320	26.770	26.140	26.660	26.588	2,344,295
2022-09-13	26.600	27.100	26.500	26.860	26.788	1,816,151
2022-09-09	26.710	26.840	26.110	26.610	26.538	2,685,381
2022-09-08	27.260	27.410	26.580	26.790	26.718	2,748,790
2022-09-07	27.000	27.880	26.820	27.270	27.197	3,719,865
2022-09-06	26.910	27.070	26.280	26.990	26.917	2,681,162
2022-09-05	27.110	27.190	26.300	26.750	26.678	2,366,474
2022-09-02	26.750	27.610	26.750	27.110	27.037	3,172,196
2022-09-01	26.900	27.570	26.680	26.800	26.728	2,957,187
2022-08-31	28.260	28.620	26.800	26.920	26.848	5,123,555
2022-08-30	28.540	28.960	27.600	28.190	28.114	2,961,348
2022-08-29	28.400	29.190	28.200	28.500	28.423	2,706,464
2022-08-26	28.540	29.500	28.320	28.890	28.812	4,015,827
2022-08-25	28.910	29.280	27.970	28.500	28.423	4,326,533
2022-08-24	31.430	31.450	28.920	29.020	28.942	6,719,533
2022-08-23	31.080	31.880	30.680	31.500	31.415	3,546,485
2022-08-22	31.540	32.480	30.370	30.900	30.817	7,515,446
2022-08-19	35.010	35.440	31.900	31.980	31.894	9,933,100
2022-08-18	32.330	35.450	31.880	35.030	34.936	10,761,310
2022-08-17	31.970	32.530	31.520	32.330	32.243	3,804,781
2022-08-16	32.450	33.370	31.950	32.010	31.924	4,835,403
2022-08-15	32.060	32.860	31.500	32.520	32.433	5,260,991
2022-08-12	35.600	35.800	32.450	32.500	32.413	9,670,162
2022-08-11	34.370	35.910	34.100	34.290	34.198	8,039,496
2022-08-10	34.180	34.520	33.310	34.110	34.018	5,500,645
2022-08-09	34.590	34.900	33.800	34.110	34.018	6,190,459
2022-08-08	33.300	34.710	32.380	34.670	34.577	7,630,402
2022-08-05	33.700	34.300	32.800	33.500	33.410	8,860,818

← NewerPage 17 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.