ArcSoft Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	42.630	44.300	42.510	43.800	43.800	6,678,948
2025-04-25	42.630	43.100	42.190	42.640	42.640	3,695,426
2025-04-24	43.920	43.960	42.400	42.600	42.600	4,889,956
2025-04-23	43.880	44.590	43.160	44.030	44.030	5,722,811
2025-04-22	44.540	44.860	43.300	43.360	43.360	5,508,052
2025-04-21	42.250	44.780	41.960	44.530	44.530	7,397,902
2025-04-18	42.780	43.130	42.100	42.390	42.390	3,582,630
2025-04-17	41.580	43.490	41.550	42.720	42.720	6,622,861
2025-04-16	41.880	42.990	41.270	41.770	41.770	5,865,539
2025-04-15	42.410	42.800	41.300	41.890	41.890	8,951,913
2025-04-14	43.080	44.370	42.800	43.460	43.460	6,531,868
2025-04-11	41.520	43.500	41.360	42.450	42.450	6,322,325
2025-04-10	42.590	43.240	41.510	41.860	41.860	8,003,873
2025-04-09	38.300	41.250	36.370	40.500	40.500	10,419,796
2025-04-08	37.450	40.440	37.450	38.660	38.660	13,113,594
2025-04-07	41.490	43.500	36.550	36.550	36.550	10,722,163
2025-04-03	46.640	47.130	45.200	45.690	45.690	5,272,640
2025-04-02	46.440	47.680	46.440	47.130	47.130	3,979,721
2025-04-01	46.550	47.640	46.200	46.720	46.720	5,246,091
2025-03-31	45.390	47.090	44.870	46.620	46.620	7,247,859
2025-03-28	45.510	46.250	45.400	45.680	45.680	3,433,190
2025-03-27	45.150	46.300	44.680	45.510	45.510	4,096,702
2025-03-26	45.410	46.220	45.160	45.350	45.350	2,933,222
2025-03-25	46.400	46.840	45.270	45.530	45.530	3,800,817
2025-03-24	46.630	48.130	45.440	46.700	46.700	5,881,726
2025-03-21	48.060	48.380	46.640	46.920	46.920	5,544,526
2025-03-20	48.300	49.420	48.300	48.400	48.400	4,024,015
2025-03-19	48.860	49.150	48.500	48.600	48.600	4,957,689
2025-03-18	49.450	50.540	48.860	48.860	48.860	7,899,844
2025-03-17	49.490	49.970	48.140	49.670	49.670	11,482,453
2025-03-14	50.460	51.960	50.010	51.560	51.560	5,648,763
2025-03-13	53.020	53.080	49.810	50.330	50.330	8,835,997
2025-03-12	53.550	54.630	52.600	53.400	53.400	7,283,898
2025-03-11	52.000	54.700	51.800	53.000	53.000	7,941,273
2025-03-10	53.860	53.990	51.680	53.270	53.270	8,507,668
2025-03-07	53.420	55.880	52.900	53.750	53.750	11,766,985
2025-03-06	50.870	53.800	50.850	53.560	53.560	12,619,107
2025-03-05	49.520	51.070	49.520	50.370	50.370	6,926,926
2025-03-04	48.740	50.340	48.320	49.660	49.660	6,546,550
2025-03-03	48.360	49.740	47.000	49.120	49.120	11,771,435
2025-02-28	53.840	54.390	47.770	48.150	48.150	19,330,532
2025-02-27	55.210	56.550	53.220	54.400	54.400	11,602,957
2025-02-26	56.880	57.440	55.000	55.410	55.410	15,411,526
2025-02-25	51.150	57.680	51.100	55.770	55.770	18,736,821
2025-02-24	53.880	53.930	51.700	53.010	53.010	13,593,234
2025-02-21	52.900	54.470	51.870	54.060	54.060	15,222,368
2025-02-20	52.890	53.180	51.110	52.400	52.400	13,004,392
2025-02-19	49.650	52.580	49.450	51.970	51.970	16,008,181
2025-02-18	51.000	52.110	49.090	49.530	49.530	14,193,615
2025-02-17	51.400	51.600	50.200	50.960	50.960	12,587,211
2025-02-14	50.500	51.110	49.490	50.850	50.850	17,318,963
2025-02-13	53.350	53.710	50.450	51.140	51.140	15,589,261
2025-02-12	52.200	53.180	51.160	52.470	52.470	12,630,414
2025-02-11	53.710	53.900	51.830	53.000	53.000	16,743,758
2025-02-10	52.100	56.000	50.690	54.250	54.250	22,981,323
2025-02-07	50.170	54.540	50.030	52.300	52.300	25,457,372
2025-02-06	52.400	56.370	49.010	50.670	50.670	28,312,214
2025-02-05	50.800	55.220	50.000	53.590	53.590	18,421,662
2025-01-27	51.200	51.840	48.380	49.300	49.300	14,388,933
2025-01-24	47.750	51.410	47.210	50.500	50.500	19,403,675

← NewerPage 7 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.