ArcSoft Corp Ltd historical data

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

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
2026-09-21	29.980	30.040	29.460	29.620	29.620	4,013,969
2026-09-18	29.290	29.760	29.190	29.660	29.660	3,459,118
2026-09-17	29.190	29.580	28.930	29.000	29.000	2,382,883
2026-09-16	28.940	29.560	28.640	29.330	29.330	3,176,384
2026-09-15	29.150	29.370	28.940	28.990	28.990	2,452,572
2026-09-14	28.860	29.180	28.680	29.000	29.000	2,435,079
2026-09-11	29.440	29.440	28.500	28.890	28.890	3,965,651
2026-09-10	29.810	29.810	29.260	29.440	29.440	2,854,983
2026-09-09	30.300	30.480	29.660	29.810	29.810	4,283,558
2026-09-08	30.080	31.150	29.800	30.490	30.490	4,836,678
2026-09-07	30.180	30.590	29.960	30.080	30.080	4,360,223
2026-09-04	30.500	31.290	30.000	30.180	30.180	5,809,341
2026-09-03	30.550	30.770	29.880	30.130	30.130	3,498,555
2026-09-02	30.680	30.840	30.050	30.290	30.290	3,998,122
2026-09-01	30.600	31.450	30.590	31.050	31.050	6,043,201
2026-08-31	29.580	30.830	29.460	30.750	30.750	6,050,732
2026-08-28	29.850	30.700	29.830	29.860	29.860	6,407,011
2026-08-27	29.240	29.830	29.030	29.660	29.660	5,229,462
2026-08-26	29.010	29.490	28.910	29.230	29.230	4,795,067
2026-08-25	29.700	29.880	28.400	29.320	29.320	9,239,693
2026-08-24	31.630	31.700	30.170	30.420	30.420	4,728,720
2026-08-21	31.550	31.880	31.220	31.610	31.610	3,126,466
2026-08-20	32.080	32.330	31.700	31.750	31.750	3,964,118
2026-08-19	32.990	33.200	31.680	31.740	31.740	6,535,858
2026-08-18	33.440	33.560	32.550	33.380	33.380	6,345,186
2026-08-17	33.370	33.690	32.680	33.670	33.670	6,474,948
2026-08-14	33.850	34.200	33.030	33.410	33.410	5,792,066
2026-08-13	34.300	34.730	33.450	33.510	33.510	6,957,363
2026-08-12	33.800	34.500	33.700	33.980	33.980	4,919,990
2026-08-11	34.210	34.530	33.680	34.010	34.010	5,422,659
2026-08-10	34.570	34.610	33.700	34.110	34.110	6,573,929
2026-08-07	34.660	34.800	33.530	34.570	34.570	7,282,868
2026-08-06	35.020	35.790	34.540	34.780	34.780	7,431,122
2026-08-05	35.500	36.550	35.000	35.540	35.540	10,715,701
2026-08-04	33.690	34.900	33.690	34.700	34.700	7,469,150
2026-08-03	33.470	34.210	33.470	33.620	33.620	6,894,576
2026-07-31	32.010	34.470	32.010	33.380	33.380	12,407,395
2026-07-30	31.500	32.630	31.150	31.300	31.300	7,262,481
2026-07-29	30.550	31.400	30.060	31.230	31.230	6,819,754
2026-07-28	30.200	31.010	30.150	30.460	30.460	4,814,517
2026-07-27	30.050	30.770	29.500	30.680	30.680	4,894,962
2026-07-24	30.510	30.870	29.900	30.050	30.050	5,675,700
2026-07-23	31.600	32.140	30.500	31.070	31.070	7,438,009

Page 1 of 3 · 121 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.