ArcSoft Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	50.000	52.290	50.000	52.250	52.250	7,533,450
2025-10-23	49.830	50.060	48.830	49.710	49.710	4,073,275
2025-10-22	49.510	50.790	49.240	49.990	49.990	4,414,265
2025-10-21	49.420	50.140	49.100	49.740	49.740	4,903,987
2025-10-20	49.320	50.250	48.750	49.070	49.070	5,311,170
2025-10-17	50.520	51.190	48.580	48.810	48.810	7,171,483
2025-10-16	52.000	52.000	50.550	50.810	50.810	5,243,027
2025-10-15	51.180	52.260	50.720	52.100	52.100	6,309,491
2025-10-14	56.410	56.550	50.500	50.870	50.870	13,913,836
2025-10-13	54.700	56.800	53.600	55.650	55.650	8,669,178
2025-10-10	61.850	62.000	56.910	57.120	57.120	15,496,872
2025-10-09	61.950	63.180	60.560	62.470	62.470	16,098,179
2025-09-30	57.750	60.580	57.700	59.300	59.300	10,008,865
2025-09-29	56.850	58.000	56.070	57.200	57.200	8,566,636
2025-09-26	59.000	59.490	56.850	56.860	56.860	8,371,778
2025-09-25	59.580	60.790	58.660	59.300	59.300	9,684,346
2025-09-24	56.100	59.500	56.100	59.300	59.300	10,722,278
2025-09-23	58.600	59.220	54.880	56.360	56.360	11,528,328
2025-09-22	58.410	59.350	57.520	58.800	58.800	8,805,319
2025-09-19	60.440	62.580	58.270	58.400	58.400	14,469,903
2025-09-18	60.550	64.270	60.190	61.310	61.310	18,387,173
2025-09-17	59.010	61.100	58.580	59.720	59.720	8,160,381
2025-09-16	58.510	59.830	58.050	59.280	59.280	7,579,757
2025-09-15	59.850	60.660	58.350	58.450	58.450	9,814,114
2025-09-12	62.140	63.660	60.090	60.290	60.290	12,264,925
2025-09-11	59.510	63.860	58.910	62.120	62.120	11,316,215
2025-09-10	59.050	62.130	58.820	60.060	60.060	8,987,658
2025-09-09	60.980	64.100	59.350	59.350	59.350	11,570,396
2025-09-08	61.900	61.950	59.250	60.980	60.980	11,151,229
2025-09-05	55.810	61.600	54.200	61.600	61.600	16,505,634
2025-09-04	57.520	59.560	54.500	55.600	55.600	17,287,475
2025-09-03	58.000	59.850	57.000	58.000	58.000	16,538,849
2025-09-02	60.110	60.440	56.750	57.960	57.960	24,312,111
2025-09-01	58.000	65.880	55.550	61.550	61.550	32,856,162
2025-08-29	54.800	56.980	52.600	56.250	56.250	18,165,433
2025-08-28	53.610	54.970	52.700	54.970	54.970	14,412,551
2025-08-27	53.740	56.560	53.300	53.300	53.300	17,222,329
2025-08-26	52.990	54.090	52.500	52.740	52.740	9,697,842
2025-08-25	53.630	54.400	52.750	53.280	53.280	12,474,274
2025-08-22	51.380	53.200	51.170	53.200	53.200	11,492,187
2025-08-21	52.050	52.900	50.750	51.170	51.170	7,818,599
2025-08-20	52.140	52.150	50.690	52.020	52.020	8,749,424
2025-08-19	51.980	52.710	50.900	52.150	52.150	11,602,415
2025-08-18	49.220	53.000	49.220	51.950	51.950	13,424,961
2025-08-15	48.080	49.420	48.020	49.020	49.020	6,914,489
2025-08-14	48.760	49.080	47.910	48.190	48.190	6,381,814
2025-08-13	48.950	49.570	48.500	48.780	48.780	6,514,069
2025-08-12	48.900	48.980	48.000	48.930	48.930	4,857,506
2025-08-11	47.750	49.300	47.750	48.950	48.950	5,533,119
2025-08-08	50.000	50.260	47.830	48.190	48.190	11,560,763
2025-08-07	51.460	52.480	50.560	50.810	50.810	7,298,444
2025-08-06	49.970	51.880	49.150	51.460	51.460	9,396,718
2025-08-05	50.210	50.390	49.200	49.860	49.860	7,856,603
2025-08-04	49.410	50.630	49.290	50.020	50.020	7,036,443
2025-08-01	51.000	51.290	48.110	49.920	49.920	11,058,299
2025-07-31	48.410	51.480	48.410	49.400	49.400	12,361,575
2025-07-30	48.490	49.820	47.910	48.430	48.430	7,570,964
2025-07-29	48.150	48.940	47.660	48.400	48.400	6,307,088
2025-07-28	48.640	48.700	47.770	48.360	48.360	6,894,129
2025-07-25	45.500	48.370	45.460	48.160	48.160	11,764,039

← NewerPage 5 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.