ArcSoft Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	22.590	23.980	22.320	23.050	22.817	4,665,183
2022-05-10	21.790	22.800	21.380	22.480	22.253	2,808,252
2022-05-09	22.550	22.830	21.860	22.070	21.847	2,338,361
2022-05-06	21.620	22.620	21.390	22.340	22.114	2,504,966
2022-05-05	22.630	23.000	21.900	21.950	21.728	3,805,321
2022-04-29	21.880	22.710	21.550	22.650	22.421	2,809,630
2022-04-28	21.800	22.200	21.140	21.460	21.243	2,312,857
2022-04-27	21.230	22.580	21.000	22.230	22.005	2,037,739
2022-04-26	22.500	23.070	21.500	21.640	21.421	1,956,823
2022-04-25	24.480	24.480	22.520	22.520	22.292	2,053,323
2022-04-22	25.200	25.200	24.310	24.650	24.401	1,559,352
2022-04-21	25.490	26.100	25.180	25.220	24.965	1,559,008
2022-04-20	25.960	26.460	25.660	25.680	25.420	1,142,194
2022-04-19	26.050	26.490	25.720	25.850	25.588	882,103
2022-04-18	25.370	26.360	25.030	26.290	26.024	1,235,086
2022-04-15	26.430	26.430	25.310	25.700	25.440	1,208,454
2022-04-14	26.410	26.590	26.160	26.470	26.202	923,284
2022-04-13	26.700	27.100	26.030	26.110	25.846	1,085,699
2022-04-12	26.000	27.070	25.780	26.910	26.638	1,737,161
2022-04-11	26.990	26.990	25.630	26.070	25.806	2,199,470
2022-04-08	27.270	27.470	26.520	27.020	26.747	1,898,290
2022-04-07	28.900	29.020	27.180	27.290	27.014	3,028,673
2022-04-06	28.640	29.550	28.640	29.000	28.707	1,563,735
2022-04-01	28.660	29.110	28.330	29.010	28.717	1,355,160
2022-03-31	29.400	30.050	28.800	28.910	28.618	1,668,704
2022-03-30	29.090	29.650	29.000	29.500	29.202	1,169,340
2022-03-29	30.100	30.100	29.010	29.090	28.796	1,207,980
2022-03-28	29.260	29.970	28.710	29.730	29.429	1,429,145
2022-03-25	29.720	30.130	29.200	29.260	28.964	1,314,217
2022-03-24	30.460	30.460	29.700	29.700	29.400	1,474,545
2022-03-23	30.370	31.790	30.220	30.640	30.330	2,921,410
2022-03-22	30.080	30.560	29.720	30.220	29.914	1,460,967
2022-03-21	29.780	30.220	29.550	29.990	29.687	1,416,342
2022-03-18	30.050	30.130	29.570	29.960	29.657	1,777,161
2022-03-17	29.900	30.800	29.830	30.050	29.746	2,510,995
2022-03-16	29.360	29.650	28.050	29.450	29.152	2,416,675
2022-03-15	29.960	30.600	28.770	28.800	28.509	2,500,494
2022-03-14	30.510	30.960	30.180	30.180	29.875	1,628,532
2022-03-11	29.990	31.060	29.400	31.020	30.706	2,276,657
2022-03-10	31.490	31.670	30.520	30.580	30.271	2,272,324
2022-03-09	31.380	31.490	29.800	30.740	30.429	2,837,314
2022-03-08	32.000	32.220	30.920	31.170	30.855	2,835,973
2022-03-07	33.030	33.050	31.720	31.810	31.488	2,408,404
2022-03-04	33.500	33.820	32.910	33.050	32.716	2,123,205
2022-03-03	34.970	35.170	33.370	33.500	33.161	3,977,808
2022-03-02	35.230	35.400	34.720	34.800	34.448	2,413,058
2022-03-01	36.260	36.420	35.110	35.410	35.052	3,314,890
2022-02-28	37.860	37.860	35.910	36.250	35.883	2,480,808
2022-02-25	37.580	38.900	37.520	37.590	37.210	1,958,601
2022-02-24	39.090	39.090	36.680	37.220	36.843	3,380,247
2022-02-23	37.800	39.150	37.800	38.950	38.556	2,149,713
2022-02-22	38.410	38.690	37.290	37.800	37.418	2,090,382
2022-02-21	38.110	39.230	38.110	38.780	38.388	1,928,647
2022-02-18	37.890	38.290	37.510	38.060	37.675	1,252,110
2022-02-17	37.980	38.300	37.700	38.020	37.635	1,451,949
2022-02-16	38.500	38.590	37.300	38.030	37.645	1,854,017
2022-02-15	37.400	38.460	37.390	38.030	37.645	1,043,861
2022-02-14	37.730	38.450	37.270	37.460	37.081	1,549,429
2022-02-11	39.300	39.480	37.180	37.970	37.586	2,147,487
2022-02-10	39.380	39.700	38.960	39.480	39.081	1,773,180

← NewerPage 19 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.