ArcSoft Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 39.010 | 40.200 | 38.910 | 39.900 | 39.496 | 2,592,403 |
| 2021-11-08 | 40.170 | 40.390 | 39.160 | 39.420 | 39.021 | 2,418,819 |
| 2021-11-05 | 39.670 | 41.200 | 39.670 | 40.260 | 39.853 | 4,249,790 |
| 2021-11-04 | 39.520 | 40.100 | 39.400 | 39.540 | 39.140 | 2,153,157 |
| 2021-11-03 | 38.660 | 40.480 | 38.370 | 39.690 | 39.288 | 4,095,844 |
| 2021-11-02 | 37.950 | 39.250 | 37.900 | 38.340 | 37.952 | 2,614,919 |
| 2021-11-01 | 37.950 | 38.450 | 37.580 | 38.100 | 37.715 | 1,685,319 |
| 2021-10-29 | 36.800 | 38.690 | 35.680 | 37.960 | 37.576 | 2,814,086 |
| 2021-10-28 | 38.060 | 38.690 | 37.610 | 38.200 | 37.814 | 1,477,311 |
| 2021-10-27 | 38.450 | 38.770 | 37.200 | 38.320 | 37.932 | 1,739,631 |
| 2021-10-26 | 38.200 | 39.370 | 38.150 | 38.280 | 37.893 | 1,835,637 |
| 2021-10-25 | 37.900 | 38.830 | 37.090 | 38.400 | 38.012 | 2,360,289 |
← NewerPage 21 of 21 · 1,212 trading days
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.