ArcSoft Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	55.910	56.470	53.490	54.200	54.200	9,837,350
2026-01-19	57.830	57.830	55.590	55.680	55.680	13,493,013
2026-01-16	58.920	60.350	57.610	58.430	58.430	14,070,187
2026-01-15	58.580	61.160	57.700	58.920	58.920	21,009,707
2026-01-14	56.090	61.500	56.090	58.610	58.610	28,658,294
2026-01-13	59.490	59.500	55.980	56.120	56.120	18,823,727
2026-01-12	55.990	59.530	55.380	59.490	59.490	21,496,516
2026-01-09	51.530	54.410	51.300	54.280	54.280	14,056,381
2026-01-08	52.470	52.500	51.180	51.540	51.540	10,303,874
2026-01-07	53.000	53.200	51.790	52.380	52.380	9,222,484
2026-01-06	52.070	53.570	51.310	53.380	53.380	11,756,513
2026-01-05	50.000	52.030	49.550	51.810	51.810	11,664,641
2025-12-31	48.510	50.240	47.850	49.500	49.500	9,998,858
2025-12-30	47.690	48.450	47.600	48.020	48.020	4,648,969
2025-12-29	48.380	48.710	47.500	47.680	47.680	4,882,128
2025-12-26	48.600	49.100	48.040	48.090	48.090	4,837,061
2025-12-25	47.490	49.000	47.280	48.680	48.680	5,401,525
2025-12-24	47.480	48.080	47.040	47.480	47.480	5,132,012
2025-12-23	47.970	48.400	47.070	47.270	47.270	4,182,177
2025-12-22	46.750	48.770	46.750	48.020	48.020	7,585,753
2025-12-19	47.130	47.860	46.410	46.550	46.550	4,059,770
2025-12-18	47.600	47.810	47.030	47.060	47.060	2,989,539
2025-12-17	46.190	48.080	46.120	47.970	47.970	4,298,052
2025-12-16	48.060	48.340	46.380	46.450	46.450	3,831,802
2025-12-15	48.200	48.290	47.330	47.330	47.330	4,255,756
2025-12-12	47.000	48.950	46.510	48.600	48.600	6,321,918
2025-12-11	48.100	48.280	46.800	46.840	46.840	4,198,328
2025-12-10	48.050	48.200	47.360	47.880	47.880	3,485,062
2025-12-09	48.170	49.080	48.070	48.090	48.090	4,219,851
2025-12-08	47.970	48.800	47.970	48.400	48.400	5,228,922
2025-12-05	48.510	48.970	47.770	48.260	48.260	4,636,730
2025-12-04	48.250	48.580	47.310	48.500	48.500	3,821,637
2025-12-03	49.990	50.230	48.040	48.250	48.250	5,824,992
2025-12-02	50.300	51.200	49.750	49.830	49.830	5,446,279
2025-12-01	48.610	50.830	48.120	50.700	50.700	9,186,016
2025-11-28	49.000	49.600	47.870	48.770	48.770	9,694,594
2025-11-27	47.750	48.190	46.970	47.030	47.030	4,898,917
2025-11-26	48.210	48.590	47.450	47.510	47.510	5,544,467
2025-11-25	48.560	49.360	48.000	48.400	48.400	9,302,343
2025-11-24	45.970	48.750	44.310	48.220	48.220	12,189,525
2025-11-21	44.820	46.200	44.660	45.650	45.650	7,803,166
2025-11-20	46.030	46.260	45.080	45.220	45.220	4,039,350
2025-11-19	46.440	46.440	45.630	45.740	45.740	4,434,722
2025-11-18	45.800	46.940	45.200	46.260	46.260	6,754,895
2025-11-17	45.360	46.140	45.240	45.850	45.850	5,906,616
2025-11-14	45.810	46.650	45.360	45.360	45.360	4,831,117
2025-11-13	45.150	46.300	44.890	45.920	45.920	8,234,099
2025-11-12	48.780	49.000	44.380	44.810	44.810	17,444,941
2025-11-11	51.000	51.300	49.140	49.150	49.150	4,671,259
2025-11-10	51.120	51.990	50.390	50.790	50.790	4,154,425
2025-11-07	51.040	51.400	50.400	50.900	50.900	2,919,817
2025-11-06	51.000	51.800	50.490	51.540	51.540	3,534,171
2025-11-05	50.910	51.700	50.010	50.850	50.850	4,569,013
2025-11-04	52.820	52.900	51.210	51.770	51.770	4,633,366
2025-11-03	54.260	54.260	52.300	53.200	53.200	6,370,930
2025-10-31	52.880	54.880	52.500	53.530	53.530	7,803,520
2025-10-30	53.880	54.110	52.710	52.740	52.740	5,401,846
2025-10-29	54.010	54.010	52.900	53.750	53.750	5,457,761
2025-10-28	53.360	55.470	53.020	54.010	54.010	8,780,165
2025-10-27	53.710	54.290	52.320	53.280	53.280	9,442,332

← NewerPage 4 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.