Amlogic Shanghai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 93.500 | 101.58 | 91.080 | 100.68 | 100.68 | 19,995,717 |
| 2026-10-22 | 95.590 | 97.710 | 93.880 | 94.420 | 94.420 | 11,312,771 |
| 2026-10-21 | 96.280 | 99.720 | 95.080 | 96.810 | 96.810 | 15,424,387 |
| 2026-10-20 | 87.000 | 96.810 | 86.130 | 95.930 | 95.930 | 18,373,930 |
| 2026-10-19 | 87.520 | 88.900 | 85.000 | 87.490 | 87.490 | 9,260,931 |
| 2026-10-16 | 92.400 | 93.600 | 87.010 | 87.540 | 87.540 | 12,889,817 |
| 2026-10-15 | 89.500 | 92.600 | 89.100 | 91.150 | 91.150 | 13,662,506 |
| 2026-10-14 | 96.320 | 98.300 | 92.800 | 93.040 | 93.040 | 13,610,996 |
| 2026-10-13 | 95.210 | 97.870 | 93.500 | 95.600 | 95.600 | 16,847,329 |
| 2026-10-12 | 100.50 | 100.95 | 96.100 | 96.180 | 96.180 | 18,583,671 |
| 2026-10-09 | 100.00 | 103.78 | 97.890 | 99.710 | 99.710 | 39,047,254 |
| 2026-10-08 | 96.800 | 97.950 | 93.280 | 94.570 | 94.570 | 12,603,310 |
| 2026-09-30 | 90.190 | 98.000 | 90.160 | 96.800 | 96.800 | 17,807,379 |
| 2026-09-29 | 87.880 | 91.200 | 87.270 | 90.320 | 90.320 | 7,698,291 |
| 2026-09-28 | 89.110 | 89.790 | 86.360 | 88.270 | 88.270 | 8,864,570 |
| 2026-09-24 | 92.360 | 93.370 | 89.520 | 89.520 | 89.520 | 7,260,025 |
| 2026-09-23 | 94.650 | 94.940 | 92.500 | 92.890 | 92.890 | 8,996,484 |
Page 1 of 1 · 17 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-06-30 | 0.1200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.