ArcSoft Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	32.900	33.960	32.260	33.960	33.869	7,798,729
2022-08-03	34.040	35.110	32.410	33.050	32.961	12,716,616
2022-08-02	33.620	34.700	32.680	33.590	33.500	10,521,101
2022-08-01	33.300	35.290	32.510	34.300	34.208	15,902,627
2022-07-29	31.260	33.750	30.700	33.360	33.270	15,454,406
2022-07-28	31.500	32.200	30.920	31.030	30.947	9,763,096
2022-07-27	29.180	31.450	29.010	31.010	30.927	7,981,504
2022-07-26	30.020	30.310	28.700	29.270	29.191	5,641,224
2022-07-25	30.340	30.880	29.480	29.780	29.700	4,535,395
2022-07-22	31.360	31.880	30.000	30.490	30.408	6,610,319
2022-07-21	30.870	32.580	30.690	31.360	31.276	9,185,011
2022-07-20	31.310	31.980	30.890	30.990	30.907	7,446,172
2022-07-19	30.050	32.270	29.670	31.310	31.226	13,866,911
2022-07-18	27.190	30.690	27.040	30.160	30.079	12,267,093
2022-07-15	26.770	27.690	26.360	26.850	26.778	4,865,299
2022-07-14	26.320	27.370	26.050	26.920	26.848	3,553,464
2022-07-13	26.410	26.850	26.280	26.320	26.249	2,896,221
2022-07-12	27.690	27.800	26.300	26.370	26.299	5,091,047
2022-07-11	29.400	29.420	27.500	27.650	27.576	5,230,980
2022-07-08	29.570	30.440	29.400	29.400	29.321	4,607,162
2022-07-07	30.850	31.380	29.310	29.600	29.520	8,574,011
2022-07-06	29.100	31.110	28.810	30.960	30.877	8,073,726
2022-07-05	29.620	30.640	29.000	29.360	29.281	5,486,675
2022-07-04	30.300	30.380	28.780	29.470	29.391	6,252,745
2022-07-01	31.470	31.470	29.600	29.610	29.530	10,295,591
2022-06-30	30.000	33.160	28.910	31.590	31.505	17,913,999
2022-06-29	27.000	30.250	26.760	28.990	28.912	12,283,395
2022-06-28	26.760	27.270	25.950	27.140	27.067	4,558,793
2022-06-27	26.620	27.410	26.620	26.850	26.578	4,335,487
2022-06-24	27.320	27.330	26.200	26.450	26.182	5,246,816
2022-06-23	25.350	27.250	25.150	26.990	26.717	7,573,603
2022-06-22	26.210	26.470	25.250	25.250	24.995	5,581,731
2022-06-21	25.910	26.860	25.600	26.340	26.074	5,711,765
2022-06-20	25.630	26.150	25.440	25.860	25.598	3,714,680
2022-06-17	25.360	26.100	25.070	25.650	25.391	4,221,731
2022-06-16	25.300	26.220	25.170	25.760	25.499	5,549,210
2022-06-15	24.750	25.750	24.750	25.100	24.846	4,954,715
2022-06-14	24.990	25.020	23.740	24.730	24.480	4,825,900
2022-06-13	24.870	25.360	24.820	25.260	25.004	4,778,967
2022-06-10	24.550	25.390	24.360	25.390	25.133	7,724,101
2022-06-09	26.120	26.130	24.250	24.570	24.321	6,377,756
2022-06-08	26.520	27.000	25.430	26.050	25.786	5,937,917
2022-06-07	27.500	27.600	26.350	26.500	26.232	8,040,976
2022-06-06	27.800	28.810	27.380	28.020	27.737	10,883,029
2022-06-02	24.420	27.730	23.930	26.920	26.648	9,246,955
2022-06-01	24.120	24.890	24.010	24.400	24.153	5,100,850
2022-05-31	23.030	24.230	22.450	23.950	23.708	4,752,296
2022-05-30	22.500	22.930	22.340	22.880	22.649	2,356,148
2022-05-27	23.190	23.610	22.260	22.730	22.500	2,308,120
2022-05-26	23.120	23.420	22.750	23.150	22.916	1,893,817
2022-05-25	23.030	23.410	22.670	23.250	23.015	1,672,931
2022-05-24	24.230	24.260	22.630	22.770	22.540	2,708,058
2022-05-23	24.060	24.270	23.760	24.080	23.836	1,979,712
2022-05-20	23.960	24.190	23.530	24.030	23.787	2,301,718
2022-05-19	22.930	24.280	22.810	23.840	23.599	3,942,682
2022-05-18	23.120	23.600	23.120	23.450	23.213	2,203,818
2022-05-17	23.110	23.300	22.840	23.000	22.767	1,831,891
2022-05-16	23.240	23.750	22.990	23.120	22.886	1,980,010
2022-05-13	23.600	23.600	22.720	23.030	22.797	2,247,964
2022-05-12	22.800	23.300	22.630	23.040	22.807	2,580,056

← NewerPage 18 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.