ArcSoft Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	45.500	48.370	45.460	48.160	48.160	11,764,039
2025-07-24	45.280	45.730	45.010	45.490	45.490	5,496,821
2025-07-23	45.220	45.960	45.090	45.140	45.140	5,209,106
2025-07-22	46.190	46.250	45.300	45.470	45.470	4,257,129
2025-07-21	45.910	46.780	45.820	46.080	46.080	4,235,534
2025-07-18	46.770	47.140	45.890	45.910	45.910	6,043,564
2025-07-17	46.500	47.000	46.110	46.660	46.660	3,907,111
2025-07-16	47.670	48.390	46.650	46.700	46.700	8,167,468
2025-07-15	46.990	47.610	46.820	47.380	47.380	4,898,260
2025-07-14	47.750	47.910	46.750	46.900	46.900	3,078,405
2025-07-11	46.730	48.200	46.650	47.750	47.750	4,463,326
2025-07-10	46.540	47.190	46.310	46.890	46.890	2,761,600
2025-07-09	47.050	47.150	46.500	46.580	46.580	2,979,089
2025-07-08	46.400	47.200	46.390	46.910	46.910	2,743,346
2025-07-07	47.450	47.760	46.290	46.500	46.500	3,642,048
2025-07-04	47.400	48.090	47.160	47.770	47.770	3,405,877
2025-07-03	47.500	47.870	47.100	47.670	47.670	2,679,381
2025-07-02	48.220	48.260	47.090	47.290	47.290	3,570,610
2025-07-01	48.080	49.180	47.430	48.510	48.510	4,099,116
2025-06-30	47.110	48.550	46.900	48.250	48.250	5,450,672
2025-06-27	47.080	47.790	46.640	47.080	47.080	4,483,362
2025-06-26	48.000	48.250	46.800	46.880	46.880	4,423,333
2025-06-25	46.740	48.000	46.330	47.830	47.830	6,398,668
2025-06-24	44.290	46.870	44.290	46.650	46.650	6,182,630
2025-06-23	44.080	44.890	43.380	44.000	44.000	2,775,623
2025-06-20	45.290	45.680	44.540	44.570	44.570	2,534,435
2025-06-19	45.260	46.320	45.140	45.290	45.290	3,968,692
2025-06-18	45.570	45.880	44.810	45.100	45.100	2,908,076
2025-06-17	45.380	46.590	45.220	45.660	45.660	4,072,196
2025-06-16	45.240	45.800	44.580	45.380	45.380	3,302,855
2025-06-13	45.560	45.570	44.400	45.230	45.230	5,664,217
2025-06-12	46.140	46.230	45.450	46.010	46.010	3,757,391
2025-06-11	44.990	46.540	44.600	46.080	46.080	5,465,226
2025-06-10	46.030	46.310	44.300	44.690	44.690	4,726,614
2025-06-09	44.980	46.350	44.400	45.960	45.960	5,791,650
2025-06-06	44.770	45.490	44.240	44.660	44.660	3,437,264
2025-06-05	43.510	44.800	43.050	44.650	44.650	4,658,157
2025-06-04	43.240	44.300	42.910	43.480	43.480	4,101,651
2025-06-03	42.810	43.750	42.710	43.180	43.180	3,387,500
2025-05-30	43.730	43.730	42.660	43.000	43.000	2,865,471
2025-05-29	43.000	43.900	42.500	43.740	43.740	3,125,024
2025-05-28	42.970	43.560	42.550	42.910	42.910	2,780,443
2025-05-27	43.880	43.890	42.420	42.700	42.700	2,808,035
2025-05-26	43.580	44.150	43.250	43.660	43.660	2,994,718
2025-05-23	44.330	45.190	43.610	43.700	43.700	4,559,608
2025-05-22	43.940	45.450	43.800	44.610	44.610	4,850,808
2025-05-21	44.100	44.280	43.500	44.100	44.100	2,654,877
2025-05-20	43.900	44.550	43.360	43.890	43.890	3,713,338
2025-05-19	45.350	45.600	43.300	43.900	43.900	6,535,065
2025-05-16	44.090	46.640	43.800	45.600	45.600	5,984,959
2025-05-15	45.940	46.070	44.070	44.230	44.230	3,487,404
2025-05-14	45.850	46.480	45.400	45.880	45.880	4,172,504
2025-05-13	46.130	46.740	45.500	45.620	45.620	5,593,952
2025-05-12	45.460	46.000	44.100	45.600	45.600	5,979,533
2025-05-09	46.600	46.740	45.660	45.860	45.860	3,590,216
2025-05-08	47.280	47.560	46.510	46.600	46.600	5,242,008
2025-05-07	47.800	48.200	46.780	47.300	47.300	6,475,938
2025-05-06	45.300	47.700	45.300	47.270	47.270	9,222,113
2025-04-30	44.200	46.100	44.070	45.300	45.300	6,116,081
2025-04-29	43.700	45.000	43.380	44.070	44.070	6,291,724

← NewerPage 6 of 21 · 1,219 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.