Guangzhou Amsky Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	20.300	21.300	19.110	21.300	21.300	3,049,100
2026-10-22	21.480	22.200	20.500	20.640	20.640	2,059,600
2026-10-21	21.930	22.260	21.370	21.500	21.500	1,174,200
2026-10-20	21.290	21.860	20.990	21.820	21.820	1,581,400
2026-10-19	20.930	21.500	19.800	21.230	21.230	2,455,000
2026-10-16	21.090	21.300	20.500	20.830	20.830	2,174,100
2026-10-15	21.590	21.600	20.660	20.690	20.690	2,171,040
2026-10-14	22.520	22.690	21.880	21.930	21.930	1,599,940
2026-10-13	22.110	22.780	21.250	22.520	22.520	2,150,900
2026-10-12	22.850	22.870	22.100	22.350	22.350	1,482,660
2026-10-09	23.520	23.570	22.010	22.750	22.750	2,499,200
2026-10-08	24.500	24.500	23.200	23.420	23.420	2,722,400
2026-09-30	24.460	24.770	24.020	24.350	24.350	1,545,100
2026-09-29	24.160	24.760	23.660	24.360	24.360	2,271,200
2026-09-28	25.270	25.270	23.650	24.020	24.020	2,657,200
2026-09-24	25.540	25.770	24.950	25.000	25.000	1,962,700
2026-09-23	25.490	25.630	25.080	25.400	25.400	2,154,500
2026-09-22	25.900	26.230	25.110	25.490	25.490	2,993,685
2026-09-21	25.100	25.930	24.900	25.800	25.800	3,087,825
2026-09-18	24.200	25.020	24.140	25.000	25.000	2,316,000
2026-09-17	23.430	24.430	23.230	24.250	24.250	3,366,600
2026-09-16	23.530	23.700	23.130	23.430	23.430	1,803,400
2026-09-15	23.550	24.030	23.410	23.580	23.580	2,819,800
2026-09-14	23.720	24.420	23.430	23.730	23.730	2,283,000
2026-09-11	24.190	24.510	23.200	23.990	23.990	3,898,780
2026-09-10	24.820	25.080	24.150	24.190	24.190	2,090,880
2026-09-09	25.740	25.940	25.010	25.110	25.110	2,156,300
2026-09-08	25.200	25.800	25.200	25.680	25.680	2,971,849
2026-09-07	25.430	25.800	25.100	25.250	25.250	2,534,300
2026-09-04	25.580	25.600	24.720	24.960	24.960	2,600,849
2026-09-03	25.910	26.110	24.980	25.190	25.190	3,490,440
2026-09-02	25.500	26.050	25.100	25.910	25.910	2,966,480
2026-09-01	26.250	26.260	24.800	25.500	25.500	5,984,634
2026-08-31	23.850	26.400	23.810	26.240	26.240	7,570,021
2026-08-28	24.040	24.500	23.860	24.210	24.210	2,428,669
2026-08-27	23.380	24.100	23.090	24.040	24.040	2,603,200
2026-08-26	23.350	23.610	23.080	23.390	23.390	1,701,500
2026-08-25	23.030	23.930	22.810	23.360	23.360	2,545,400
2026-08-24	23.780	23.780	22.890	23.380	23.380	2,354,660
2026-08-21	22.980	23.590	22.680	23.310	23.310	2,005,941
2026-08-20	22.500	24.150	22.330	23.360	23.360	4,421,600
2026-08-19	23.700	23.780	22.300	22.350	22.350	4,256,680
2026-08-18	24.950	24.950	23.600	24.000	24.000	3,549,200
2026-08-17	24.320	24.600	23.550	24.480	24.480	3,508,560
2026-08-14	24.750	25.190	23.960	24.310	24.310	3,342,300
2026-08-13	25.050	25.600	24.750	24.820	24.820	2,977,100
2026-08-12	24.320	25.660	24.310	25.140	25.140	3,987,800
2026-08-11	23.900	24.900	23.660	24.310	24.310	3,807,400
2026-08-10	23.450	24.350	23.100	24.210	24.210	3,677,393
2026-08-07	23.180	24.050	22.970	23.480	23.480	4,435,200
2026-08-06	24.380	24.380	22.910	23.320	23.320	5,564,714
2026-08-05	22.070	23.700	22.070	23.310	23.310	4,821,100
2026-08-04	21.680	22.150	21.210	22.060	22.060	2,485,200
2026-08-03	20.660	21.490	20.610	21.450	21.450	2,382,960
2026-07-31	21.000	21.510	20.500	20.610	20.610	3,100,014
2026-07-30	21.410	21.750	20.000	20.250	20.250	3,506,114
2026-07-29	21.600	21.930	20.850	21.200	21.200	3,438,700
2026-07-28	21.250	22.900	21.140	21.520	21.520	5,703,600
2026-07-27	20.370	21.550	20.010	21.500	21.500	4,013,980
2026-07-24	19.610	20.700	19.450	20.130	20.130	3,693,100

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-02-10	0.0400 CNY
2020-06-05	0.0050 CNY
2019-06-10	0.0350 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.