ArcSoft Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	46.460	49.800	45.560	47.610	47.610	19,244,543
2025-01-22	45.930	47.100	45.120	46.450	46.450	13,466,740
2025-01-21	45.300	46.950	44.810	46.050	46.050	16,546,483
2025-01-20	46.220	46.480	44.440	44.960	44.960	14,641,780
2025-01-17	41.370	45.830	41.000	45.050	45.050	28,341,024
2025-01-16	43.000	43.160	40.550	41.000	41.000	20,900,257
2025-01-15	39.900	40.150	39.160	39.430	39.430	7,738,843
2025-01-14	36.730	39.980	36.140	39.750	39.750	11,915,951
2025-01-13	36.180	37.420	35.500	36.560	36.560	6,865,539
2025-01-10	37.190	38.590	36.600	36.600	36.600	8,700,085
2025-01-09	36.800	38.380	36.800	37.240	37.240	8,367,328
2025-01-08	35.710	39.660	35.390	37.650	37.650	17,283,255
2025-01-07	34.350	35.170	34.250	34.970	34.970	5,422,137
2025-01-06	37.170	37.610	33.980	34.440	34.440	10,318,977
2025-01-03	38.250	38.780	37.100	37.150	37.150	9,259,173
2025-01-02	38.100	39.100	37.660	38.210	38.210	7,982,368
2024-12-31	40.300	40.650	37.960	38.560	38.560	10,688,032
2024-12-30	39.750	41.430	38.520	40.240	40.240	9,200,123
2024-12-27	41.740	41.950	39.780	39.810	39.810	10,771,769
2024-12-26	41.410	42.350	40.880	41.800	41.800	13,939,386
2024-12-25	40.000	42.300	39.050	41.490	41.490	22,128,798
2024-12-24	37.870	40.220	36.940	40.000	40.000	12,671,647
2024-12-23	39.150	39.390	37.180	37.850	37.850	11,323,970
2024-12-20	38.050	40.220	37.900	39.190	39.190	12,298,798
2024-12-19	36.850	38.470	36.700	38.400	38.400	10,321,856
2024-12-18	37.300	37.970	36.240	37.460	37.460	8,205,175
2024-12-17	38.040	38.360	36.750	36.920	36.920	8,079,305
2024-12-16	39.780	39.800	37.900	38.270	38.270	11,359,435
2024-12-13	40.510	41.500	39.650	39.650	39.650	16,350,713
2024-12-12	42.020	42.300	40.210	40.660	40.660	13,163,840
2024-12-11	40.450	42.250	38.980	41.810	41.810	21,405,318
2024-12-10	38.510	43.550	38.010	41.020	41.020	25,489,682
2024-12-09	38.760	38.900	36.710	37.360	37.360	11,214,299
2024-12-06	37.500	38.830	36.060	38.000	38.000	14,377,832
2024-12-05	34.900	37.390	34.890	36.700	36.700	14,083,055
2024-12-04	36.160	36.450	34.700	34.990	34.990	6,221,596
2024-12-03	36.600	36.640	35.510	36.170	36.170	5,681,093
2024-12-02	35.800	37.050	35.450	36.520	36.520	7,584,018
2024-11-29	35.000	36.500	34.000	35.860	35.860	7,870,293
2024-11-28	35.150	35.770	34.650	34.770	34.770	5,435,717
2024-11-27	33.310	35.170	32.690	35.150	35.150	7,054,791
2024-11-26	34.640	35.250	33.210	33.310	33.310	7,512,416
2024-11-25	34.600	35.070	33.630	34.640	34.640	6,373,274
2024-11-22	36.170	37.250	34.550	34.610	34.610	8,761,121
2024-11-21	35.980	37.140	35.710	36.370	36.370	7,262,024
2024-11-20	34.990	36.760	34.680	36.100	36.100	7,152,570
2024-11-19	33.400	35.040	33.300	34.830	34.830	6,329,612
2024-11-18	36.040	36.050	33.000	33.390	33.390	9,197,386
2024-11-15	36.000	38.180	35.530	35.600	35.600	10,987,512
2024-11-14	38.590	38.950	36.110	36.310	36.310	8,754,018
2024-11-13	36.890	38.300	36.630	38.000	38.000	10,094,220
2024-11-12	38.000	38.190	36.510	36.950	36.950	10,174,124
2024-11-11	35.900	38.580	35.900	37.990	37.990	12,594,728
2024-11-08	36.790	37.230	36.000	36.230	36.230	9,607,801
2024-11-07	34.920	35.860	34.890	35.860	35.860	7,662,056
2024-11-06	35.800	36.200	34.770	35.210	35.210	9,019,246
2024-11-05	33.450	35.760	33.220	35.590	35.590	10,253,184
2024-11-04	32.390	33.840	32.290	33.480	33.480	6,410,232
2024-11-01	34.610	34.740	32.390	32.430	32.430	9,499,806
2024-10-31	34.110	35.340	33.380	34.830	34.830	8,753,996

← NewerPage 8 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.