ArcSoft Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	33.150	33.200	31.590	31.760	31.760	9,364,378
2026-07-21	32.240	33.650	32.110	33.360	33.360	8,840,079
2026-07-20	32.470	33.040	31.200	32.560	32.560	8,445,050
2026-07-17	33.700	34.710	31.850	31.900	31.900	8,963,011
2026-07-16	33.990	35.450	33.680	34.020	34.020	7,660,371
2026-07-15	33.050	33.780	32.650	33.300	33.300	5,222,112
2026-07-14	34.290	34.600	32.360	32.950	32.950	7,274,004
2026-07-13	35.460	35.970	34.060	34.090	34.090	7,645,886
2026-07-10	35.050	37.670	34.780	35.760	35.760	10,128,540
2026-07-09	34.700	35.240	33.900	35.050	35.050	6,374,687
2026-07-08	33.990	34.990	33.420	34.780	34.780	6,459,234
2026-07-07	34.990	35.190	33.650	33.900	33.900	4,637,097
2026-07-06	36.050	36.400	34.500	34.600	34.600	7,042,016
2026-07-03	35.660	37.080	35.210	36.050	36.050	8,159,214
2026-07-02	36.140	36.450	35.110	35.210	35.210	7,043,209
2026-07-01	35.540	36.470	35.150	35.850	35.850	7,131,490
2026-06-30	34.130	36.320	33.970	35.550	35.550	7,605,212
2026-06-29	33.760	35.390	33.600	34.090	34.090	8,105,298
2026-06-26	34.570	34.700	33.330	33.380	33.380	6,960,544
2026-06-25	36.810	36.810	34.500	35.020	34.920	7,985,955
2026-06-24	36.800	37.110	36.050	36.490	36.386	5,420,779
2026-06-23	38.140	38.150	36.650	36.870	36.765	5,775,155
2026-06-22	38.100	38.380	36.530	37.970	37.862	8,021,870
2026-06-18	37.600	38.370	37.300	38.050	38.050	6,480,380
2026-06-17	36.710	37.920	36.270	37.840	37.840	6,836,831
2026-06-16	36.380	37.690	35.720	37.290	37.290	8,448,134
2026-06-15	35.770	36.550	35.750	36.380	36.380	6,720,216
2026-06-12	36.100	37.430	35.180	35.640	35.640	10,393,329
2026-06-11	37.420	37.760	35.220	35.660	35.660	9,677,529
2026-06-10	39.000	40.050	37.350	37.960	37.960	8,218,569
2026-06-09	39.270	39.860	37.700	39.580	39.580	9,777,589
2026-06-08	36.270	40.170	36.150	39.300	39.300	11,699,968
2026-06-05	37.200	38.300	36.230	37.410	37.410	7,001,085
2026-06-04	38.280	38.280	36.660	37.060	37.060	7,777,088
2026-06-03	39.410	39.890	38.140	38.400	38.400	7,146,265
2026-06-02	40.600	40.970	39.310	39.410	39.410	6,328,409
2026-06-01	39.540	41.570	39.500	40.290	40.290	8,626,279
2026-05-29	42.150	42.600	39.110	39.310	39.310	10,486,382
2026-05-28	43.060	43.060	40.330	42.150	42.150	11,281,063
2026-05-27	43.800	44.880	42.850	42.980	42.980	9,017,831
2026-05-26	43.500	44.690	42.620	43.810	43.810	9,436,405
2026-05-25	44.700	44.950	43.530	43.990	43.990	8,981,920
2026-05-22	44.340	44.800	43.080	44.560	44.560	9,907,480
2026-05-21	45.210	46.290	43.750	43.790	43.790	12,572,136
2026-05-20	45.170	46.460	44.730	44.970	44.970	11,996,761
2026-05-19	44.420	45.660	44.010	45.660	45.660	12,374,787
2026-05-18	42.650	44.600	42.500	44.160	44.160	9,964,076
2026-05-15	42.400	44.080	42.360	42.770	42.770	8,230,012
2026-05-14	44.200	44.440	42.310	42.310	42.310	8,947,230
2026-05-13	42.350	44.020	41.950	43.910	43.910	8,467,650
2026-05-12	43.700	43.910	42.450	42.580	42.580	8,231,984
2026-05-11	44.160	44.330	43.300	43.900	43.900	9,530,936
2026-05-08	43.890	44.690	43.660	43.880	43.880	7,980,650
2026-05-07	43.280	44.210	42.610	43.990	43.990	8,698,996
2026-05-06	42.970	43.650	42.880	43.180	43.180	10,725,567
2026-04-30	40.390	43.000	40.380	42.600	42.600	11,906,216
2026-04-29	39.590	40.660	39.510	40.580	40.580	5,295,145
2026-04-28	41.250	41.250	39.580	39.830	39.830	7,176,244
2026-04-27	40.540	41.690	40.120	41.300	41.300	6,596,117
2026-04-24	40.780	40.880	39.780	40.500	40.500	5,693,876

← NewerPage 2 of 21 · 1,218 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.