ArcSoft Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	41.510	41.920	40.490	40.780	40.780	6,553,563
2026-04-22	40.650	41.710	40.330	41.640	41.640	7,105,708
2026-04-21	41.610	41.660	39.970	40.740	40.740	9,708,267
2026-04-20	41.700	42.310	41.550	42.080	42.080	6,869,477
2026-04-17	41.750	41.970	41.500	41.570	41.570	4,777,445
2026-04-16	41.430	42.080	41.270	42.060	42.060	4,980,025
2026-04-15	41.880	42.100	41.010	41.070	41.070	4,385,687
2026-04-14	41.290	41.980	41.130	41.620	41.620	4,967,983
2026-04-13	40.270	41.140	40.130	40.740	40.740	4,585,172
2026-04-10	40.510	41.230	40.470	40.520	40.520	4,143,887
2026-04-09	40.660	40.960	40.000	40.120	40.120	5,105,063
2026-04-08	39.480	41.350	39.480	41.290	41.290	7,213,750
2026-04-07	38.870	38.980	38.130	38.280	38.280	2,959,072
2026-04-03	38.600	38.780	38.000	38.330	38.330	2,985,283
2026-04-02	39.210	39.290	38.120	38.360	38.360	4,014,003
2026-04-01	39.250	39.600	38.860	39.410	39.410	4,777,656
2026-03-31	38.650	39.330	38.300	38.390	38.390	4,104,727
2026-03-30	38.400	38.830	37.920	38.760	38.760	4,441,604
2026-03-27	37.980	39.460	37.850	39.260	39.260	4,584,127
2026-03-26	39.750	39.850	38.330	38.490	38.490	4,581,039
2026-03-25	39.320	40.570	39.320	39.730	39.730	5,013,207
2026-03-24	39.440	39.500	38.180	39.270	39.270	7,248,259
2026-03-23	41.500	41.600	38.000	38.800	38.800	10,939,782
2026-03-20	43.250	43.790	41.890	41.890	41.890	5,136,277
2026-03-19	43.750	44.000	43.130	43.270	43.270	4,017,332
2026-03-18	44.210	44.590	43.780	44.340	44.340	3,708,263
2026-03-17	45.160	45.350	43.940	43.960	43.960	3,968,316
2026-03-16	44.590	45.230	43.910	45.200	45.200	3,797,072
2026-03-13	44.850	45.500	44.410	44.670	44.670	3,956,878
2026-03-12	45.560	46.100	44.910	45.150	45.150	3,757,640
2026-03-11	46.190	46.380	45.560	45.610	45.610	4,749,468
2026-03-10	46.600	47.050	46.020	46.180	46.180	6,085,809
2026-03-09	44.510	46.120	43.630	45.990	45.990	7,600,240
2026-03-06	44.550	45.650	44.500	45.470	45.470	5,164,338
2026-03-05	44.900	45.660	44.500	44.670	44.670	6,324,785
2026-03-04	44.450	45.280	43.850	43.920	43.920	6,031,574
2026-03-03	47.210	47.560	44.580	44.750	44.750	9,596,210
2026-03-02	48.010	48.660	46.810	46.990	46.990	11,192,733
2026-02-27	48.300	49.740	48.010	49.370	49.370	8,374,842
2026-02-26	48.450	48.990	47.780	48.250	48.250	8,391,654
2026-02-25	47.600	47.770	47.090	47.340	47.340	5,703,074
2026-02-24	50.080	50.200	47.160	47.280	47.280	10,315,052
2026-02-13	49.600	50.540	49.450	49.500	49.500	5,648,605
2026-02-12	49.300	50.160	49.100	49.950	49.950	6,549,845
2026-02-11	50.070	50.370	49.230	49.310	49.310	5,588,339
2026-02-10	48.900	50.880	48.800	50.080	50.080	10,269,038
2026-02-09	48.500	48.980	47.990	48.700	48.700	6,743,141
2026-02-06	47.790	48.360	47.110	47.510	47.510	5,197,052
2026-02-05	48.000	48.690	47.710	48.140	48.140	5,415,943
2026-02-04	49.510	49.510	47.530	48.500	48.500	9,039,096
2026-02-03	49.520	49.950	48.500	49.910	49.910	7,121,580
2026-02-02	50.900	51.300	48.780	48.820	48.820	7,815,983
2026-01-30	51.890	52.130	50.200	51.060	51.060	7,605,045
2026-01-29	52.600	54.400	51.810	52.240	52.240	8,888,966
2026-01-28	53.500	54.100	52.500	52.920	52.920	8,044,520
2026-01-27	53.200	53.990	51.700	53.800	53.800	9,588,791
2026-01-26	56.070	56.300	52.430	52.990	52.990	15,774,628
2026-01-23	55.000	56.180	54.640	55.750	55.750	8,316,888
2026-01-22	55.240	55.870	54.110	54.620	54.620	7,253,248
2026-01-21	53.890	56.470	53.650	54.930	54.930	9,747,240

← NewerPage 3 of 5 · 243 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.