ArcSoft Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 33.850 | 34.800 | 33.580 | 34.100 | 34.100 | 6,704,976 |
| 2024-10-29 | 35.290 | 35.520 | 33.910 | 34.000 | 34.000 | 8,204,721 |
| 2024-10-28 | 34.500 | 35.350 | 34.200 | 35.300 | 35.300 | 6,919,549 |
| 2024-10-25 | 34.120 | 35.000 | 33.550 | 34.520 | 34.520 | 6,370,892 |
| 2024-10-24 | 33.890 | 34.270 | 33.520 | 33.710 | 33.710 | 5,073,655 |
| 2024-10-23 | 33.920 | 35.050 | 33.520 | 34.000 | 34.000 | 8,720,132 |
| 2024-10-22 | 34.500 | 35.100 | 33.400 | 33.910 | 33.910 | 9,302,734 |
| 2024-10-21 | 34.810 | 36.000 | 34.250 | 34.800 | 34.800 | 10,852,078 |
| 2024-10-18 | 31.500 | 35.480 | 31.020 | 33.810 | 33.810 | 11,020,831 |
| 2024-10-17 | 31.210 | 32.790 | 31.210 | 31.540 | 31.540 | 7,093,579 |
| 2024-10-16 | 30.890 | 31.900 | 30.600 | 31.070 | 31.070 | 5,976,988 |
| 2024-10-15 | 32.770 | 33.400 | 31.640 | 31.640 | 31.640 | 7,652,330 |
| 2024-10-14 | 32.380 | 33.260 | 30.650 | 32.880 | 32.880 | 8,296,696 |
| 2024-10-11 | 34.130 | 34.700 | 31.350 | 31.970 | 31.970 | 9,017,247 |
| 2024-10-10 | 36.960 | 37.780 | 34.190 | 34.310 | 34.310 | 11,494,240 |
| 2024-10-09 | 39.090 | 40.320 | 35.800 | 36.930 | 36.930 | 14,973,689 |
| 2024-10-08 | 40.440 | 40.440 | 37.150 | 40.440 | 40.440 | 18,265,236 |
| 2024-09-30 | 30.100 | 33.700 | 30.100 | 33.700 | 33.700 | 11,397,199 |
| 2024-09-27 | 27.280 | 28.490 | 26.900 | 28.480 | 28.480 | 3,913,038 |
| 2024-09-26 | 25.100 | 26.760 | 25.000 | 26.730 | 26.730 | 4,745,764 |
| 2024-09-25 | 25.520 | 26.300 | 25.120 | 25.190 | 25.190 | 4,239,268 |
| 2024-09-24 | 24.580 | 25.450 | 23.970 | 25.420 | 25.420 | 4,080,221 |
| 2024-09-23 | 24.170 | 24.750 | 24.070 | 24.390 | 24.390 | 2,099,663 |
| 2024-09-20 | 24.220 | 24.540 | 23.980 | 24.230 | 24.230 | 1,881,782 |
| 2024-09-19 | 23.680 | 24.480 | 23.430 | 24.220 | 24.220 | 2,268,299 |
| 2024-09-18 | 23.940 | 23.990 | 23.180 | 23.510 | 23.510 | 2,007,157 |
| 2024-09-13 | 24.300 | 24.430 | 23.860 | 23.860 | 23.860 | 1,648,642 |
| 2024-09-12 | 24.430 | 24.890 | 24.250 | 24.270 | 24.270 | 1,792,372 |
| 2024-09-11 | 24.390 | 24.530 | 24.150 | 24.410 | 24.410 | 1,673,245 |
| 2024-09-10 | 23.890 | 24.770 | 23.420 | 24.420 | 24.420 | 2,453,071 |
| 2024-09-09 | 23.920 | 24.140 | 23.610 | 23.760 | 23.760 | 1,629,184 |
| 2024-09-06 | 24.800 | 25.150 | 23.920 | 23.960 | 23.960 | 2,245,602 |
| 2024-09-05 | 24.390 | 25.180 | 24.390 | 24.790 | 24.790 | 2,144,265 |
| 2024-09-04 | 24.210 | 24.680 | 24.050 | 24.350 | 24.350 | 1,893,061 |
| 2024-09-03 | 23.990 | 24.880 | 23.850 | 24.500 | 24.500 | 2,972,875 |
| 2024-09-02 | 25.450 | 25.450 | 24.000 | 24.030 | 24.030 | 4,098,516 |
| 2024-08-30 | 24.660 | 25.750 | 24.650 | 25.320 | 25.320 | 3,214,337 |
| 2024-08-29 | 23.960 | 24.840 | 23.890 | 24.650 | 24.650 | 3,030,929 |
| 2024-08-28 | 23.780 | 24.430 | 23.470 | 23.960 | 23.960 | 2,155,561 |
| 2024-08-27 | 24.180 | 24.470 | 23.630 | 23.780 | 23.780 | 2,346,174 |
| 2024-08-26 | 24.250 | 24.450 | 23.950 | 24.290 | 24.290 | 1,850,044 |
| 2024-08-23 | 23.880 | 24.500 | 23.860 | 24.160 | 24.160 | 2,115,125 |
| 2024-08-22 | 24.160 | 24.400 | 23.770 | 23.880 | 23.880 | 2,146,615 |
| 2024-08-21 | 24.440 | 24.680 | 24.100 | 24.160 | 24.160 | 1,517,041 |
| 2024-08-20 | 25.020 | 25.020 | 24.400 | 24.450 | 24.450 | 2,021,146 |
| 2024-08-19 | 24.950 | 25.460 | 24.820 | 25.030 | 25.030 | 1,995,814 |
| 2024-08-16 | 25.090 | 25.400 | 24.880 | 24.960 | 24.960 | 2,199,389 |
| 2024-08-15 | 24.500 | 25.560 | 24.250 | 24.880 | 24.880 | 3,270,887 |
| 2024-08-14 | 25.000 | 25.010 | 24.470 | 24.620 | 24.620 | 1,651,726 |
| 2024-08-13 | 24.490 | 24.870 | 24.380 | 24.780 | 24.780 | 1,574,687 |
| 2024-08-12 | 24.480 | 24.780 | 24.300 | 24.500 | 24.500 | 1,708,763 |
| 2024-08-09 | 25.120 | 25.410 | 24.710 | 24.740 | 24.740 | 1,896,115 |
| 2024-08-08 | 24.850 | 25.400 | 24.210 | 25.000 | 25.000 | 2,867,511 |
| 2024-08-07 | 25.150 | 25.400 | 25.000 | 25.060 | 25.060 | 2,020,794 |
| 2024-08-06 | 25.500 | 25.520 | 24.720 | 25.120 | 25.120 | 2,655,524 |
| 2024-08-05 | 25.780 | 26.500 | 24.750 | 24.760 | 24.760 | 3,831,027 |
| 2024-08-02 | 26.810 | 26.990 | 25.910 | 25.950 | 25.950 | 3,208,728 |
| 2024-08-01 | 27.400 | 27.660 | 26.890 | 27.090 | 27.090 | 2,829,920 |
| 2024-07-31 | 25.520 | 27.350 | 25.510 | 27.250 | 27.250 | 4,594,392 |
| 2024-07-30 | 25.420 | 25.980 | 25.320 | 25.650 | 25.650 | 2,113,527 |
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.