ArcSoft Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	38.920	39.860	38.660	39.620	39.219	2,120,784
2022-02-08	38.590	38.830	37.890	38.750	38.358	1,606,373
2022-02-07	39.130	39.290	38.350	38.580	38.190	1,424,361
2022-01-28	39.520	39.790	38.350	38.530	38.140	1,672,171
2022-01-27	40.190	40.380	38.530	38.530	38.140	2,756,624
2022-01-26	40.200	40.800	39.280	40.390	39.981	2,371,062
2022-01-25	41.940	42.220	39.910	40.000	39.595	2,750,272
2022-01-24	41.200	42.740	41.110	42.250	41.823	1,732,428
2022-01-21	42.150	42.800	41.420	41.480	41.060	2,526,235
2022-01-20	43.960	43.960	41.950	42.130	41.704	2,978,058
2022-01-19	43.160	45.170	42.940	43.770	43.327	4,086,642
2022-01-18	42.650	44.470	42.410	43.290	42.852	4,331,034
2022-01-17	41.300	43.350	41.250	42.850	42.416	3,629,163
2022-01-14	41.450	42.190	41.000	41.170	40.753	3,113,031
2022-01-13	43.860	44.110	41.800	41.860	41.437	4,184,235
2022-01-12	43.750	44.420	43.010	43.770	43.327	2,817,545
2022-01-11	44.840	45.450	43.060	43.550	43.109	4,283,239
2022-01-10	44.160	46.200	44.000	45.460	45.000	3,032,542
2022-01-07	46.720	47.450	44.360	44.700	44.248	4,887,495
2022-01-06	46.500	47.420	45.590	46.130	45.663	4,573,460
2022-01-05	49.990	50.190	46.000	47.000	46.524	8,700,889
2022-01-04	47.000	50.850	46.180	50.260	49.752	11,555,039
2021-12-31	43.700	44.350	43.200	44.060	43.614	2,273,629
2021-12-30	42.280	44.300	42.280	43.500	43.060	2,432,149
2021-12-29	42.950	43.270	42.200	42.490	42.060	2,229,463
2021-12-28	43.640	44.790	43.170	43.300	42.862	2,308,982
2021-12-27	43.500	44.440	43.330	43.670	43.228	1,626,830
2021-12-24	44.300	44.750	43.400	43.960	43.515	1,814,396
2021-12-23	43.650	44.990	43.350	44.300	43.852	2,743,831
2021-12-22	42.240	44.230	42.090	43.750	43.307	3,404,220
2021-12-21	42.600	42.900	41.700	42.010	41.585	2,276,033
2021-12-20	42.560	42.880	41.500	41.880	41.456	2,818,869
2021-12-17	45.660	45.740	43.000	43.030	42.595	4,078,103
2021-12-16	45.540	46.310	45.250	45.650	45.188	2,527,955
2021-12-15	46.830	47.350	45.310	45.400	44.941	4,256,651
2021-12-14	47.000	48.350	46.470	47.000	46.524	3,740,309
2021-12-13	46.590	47.800	46.430	47.240	46.762	4,553,078
2021-12-10	45.110	47.160	44.870	46.530	46.059	5,058,221
2021-12-09	46.790	46.790	45.100	45.310	44.852	3,824,544
2021-12-08	45.060	47.080	44.810	46.750	46.277	3,562,811
2021-12-07	45.600	46.450	44.620	45.050	44.594	2,383,256
2021-12-06	47.000	47.000	44.900	45.620	45.158	3,727,733
2021-12-03	46.630	47.470	45.550	46.380	45.911	3,132,127
2021-12-02	48.760	48.760	46.100	46.380	45.911	4,331,902
2021-12-01	48.860	49.690	47.800	48.180	47.693	4,720,700
2021-11-30	50.990	51.470	48.000	48.860	48.366	6,176,147
2021-11-29	49.950	51.270	49.780	50.220	49.712	3,738,066
2021-11-26	50.090	50.390	48.800	50.300	49.791	5,176,911
2021-11-25	52.000	52.290	49.640	50.100	49.593	5,509,137
2021-11-24	49.670	52.800	49.430	51.420	50.900	9,363,301
2021-11-23	46.980	51.000	46.850	50.030	49.524	10,889,449
2021-11-22	45.450	47.400	45.420	46.600	46.129	5,249,330
2021-11-19	45.210	46.580	45.210	45.870	45.406	2,765,457
2021-11-18	45.860	46.380	44.680	45.350	44.891	3,759,114
2021-11-17	45.600	46.590	45.410	46.070	45.604	3,416,544
2021-11-16	46.150	46.720	45.400	45.590	45.129	3,576,231
2021-11-15	44.990	48.790	44.870	46.130	45.663	7,902,576
2021-11-12	44.850	45.360	44.000	44.660	44.208	5,268,107
2021-11-11	41.610	45.070	41.010	44.500	44.050	8,793,568
2021-11-10	39.970	41.790	39.930	41.470	41.050	5,644,202

← NewerPage 20 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.