ArcSoft Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 29.270 | 29.940 | 29.070 | 29.070 | 29.070 | 4,828,994 |
| 2026-10-21 | 29.400 | 30.060 | 29.400 | 29.710 | 29.710 | 5,479,245 |
| 2026-10-20 | 27.870 | 29.770 | 27.690 | 29.410 | 29.410 | 6,781,932 |
| 2026-10-19 | 26.900 | 28.030 | 26.830 | 27.900 | 27.900 | 3,738,023 |
| 2026-10-16 | 27.790 | 28.020 | 26.890 | 27.120 | 27.120 | 4,265,394 |
| 2026-10-15 | 27.830 | 28.530 | 27.350 | 27.410 | 27.410 | 4,876,531 |
| 2026-10-14 | 28.320 | 29.110 | 28.080 | 28.420 | 28.420 | 3,569,236 |
| 2026-10-13 | 28.550 | 28.830 | 27.770 | 28.510 | 28.510 | 3,961,450 |
| 2026-10-12 | 28.520 | 28.930 | 28.270 | 28.740 | 28.740 | 2,732,803 |
| 2026-10-09 | 27.580 | 28.700 | 27.290 | 28.610 | 28.610 | 5,809,359 |
| 2026-10-08 | 28.800 | 28.830 | 27.270 | 27.400 | 27.400 | 5,432,113 |
| 2026-09-30 | 29.200 | 29.280 | 28.710 | 28.720 | 28.720 | 2,463,098 |
| 2026-09-29 | 28.810 | 29.280 | 28.520 | 29.120 | 29.120 | 2,329,058 |
| 2026-09-28 | 29.310 | 29.590 | 28.500 | 28.840 | 28.720 | 3,329,844 |
| 2026-09-24 | 29.880 | 30.160 | 29.450 | 29.490 | 29.367 | 3,179,207 |
| 2026-09-23 | 30.300 | 30.430 | 30.010 | 30.070 | 29.945 | 2,986,354 |
| 2026-09-22 | 30.080 | 30.750 | 30.010 | 30.390 | 30.390 | 6,008,355 |
Page 1 of 1 · 17 trading days
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.