Guangzhou Amsky Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	10.750	11.060	10.730	10.850	10.829	1,145,200
2024-07-26	10.760	10.940	10.680	10.750	10.730	1,011,480
2024-07-25	10.780	10.900	10.620	10.770	10.750	814,680
2024-07-24	10.910	10.970	10.760	10.780	10.760	1,112,900
2024-07-23	11.080	11.200	10.800	10.910	10.889	1,428,700
2024-07-22	11.010	11.230	11.000	11.110	11.089	1,062,900
2024-07-19	11.220	11.290	10.950	11.050	11.029	2,288,600
2024-07-18	11.100	11.250	10.930	11.210	11.189	1,249,845
2024-07-17	11.070	11.350	10.820	11.140	11.119	1,781,545
2024-07-16	10.930	11.090	10.710	10.910	10.889	1,791,200
2024-07-15	11.250	11.320	10.860	10.930	10.909	2,170,127
2024-07-12	11.480	11.640	11.250	11.360	11.338	2,217,027
2024-07-11	11.440	11.550	11.170	11.490	11.468	3,271,400
2024-07-10	11.180	11.410	11.010	11.370	11.348	2,136,494
2024-07-09	11.040	11.260	10.710	11.260	11.239	2,587,480
2024-07-08	11.130	11.330	11.000	11.100	11.079	1,985,000
2024-07-05	11.270	11.480	11.060	11.170	11.149	2,791,200
2024-07-04	11.360	11.700	10.970	11.210	11.189	4,431,000
2024-07-03	10.910	11.570	10.760	11.360	11.338	4,528,100
2024-07-02	10.500	11.260	10.370	11.000	10.979	3,548,020
2024-07-01	10.400	10.530	10.100	10.530	10.510	1,723,100
2024-06-28	10.000	10.380	9.860	10.300	10.280	1,654,500
2024-06-27	10.230	10.480	10.000	10.010	9.991	1,743,800
2024-06-26	9.800	10.240	9.660	10.190	10.171	1,451,180
2024-06-25	9.730	10.080	9.700	9.850	9.831	1,193,380
2024-06-24	10.150	10.150	9.700	9.810	9.791	2,190,140
2024-06-21	9.790	10.190	9.690	10.070	10.051	2,409,996
2024-06-20	10.040	10.240	9.900	9.910	9.891	1,753,900
2024-06-19	10.270	10.390	10.170	10.220	10.201	1,980,780
2024-06-18	10.130	10.400	10.060	10.320	10.300	2,331,755
2024-06-17	9.850	10.360	9.600	10.200	10.181	3,017,060
2024-06-14	9.900	9.970	9.710	9.860	9.841	1,115,300
2024-06-13	10.150	10.280	9.840	9.890	9.871	1,474,600
2024-06-12	9.570	10.090	9.570	9.950	9.931	1,707,200
2024-06-11	9.360	9.600	9.000	9.570	9.552	1,719,700
2024-06-07	9.270	9.700	9.270	9.460	9.442	1,665,270
2024-06-06	9.510	9.650	9.220	9.280	9.262	3,020,586
2024-06-05	10.140	10.170	9.500	9.600	9.582	2,447,250
2024-06-04	10.110	10.180	9.360	9.840	9.821	4,326,800
2024-06-03	10.530	11.900	9.750	10.200	10.181	7,453,080
2024-05-31	10.050	10.670	9.970	10.320	10.300	2,700,200
2024-05-30	10.140	10.330	10.010	10.040	10.021	1,157,600
2024-05-29	10.200	10.480	10.140	10.240	10.221	1,664,600
2024-05-28	10.460	10.530	10.260	10.330	10.310	1,631,700
2024-05-27	10.500	10.580	10.180	10.460	10.440	2,375,260
2024-05-24	11.050	11.260	10.400	10.580	10.560	3,506,800
2024-05-23	10.990	11.090	10.600	10.650	10.630	2,928,180
2024-05-22	10.920	11.130	10.720	11.040	11.019	3,749,975
2024-05-21	10.780	11.120	10.530	10.910	10.889	5,819,180
2024-05-20	10.100	10.890	9.830	10.860	10.839	8,032,360
2024-05-17	9.560	10.040	9.420	9.980	9.961	3,632,160
2024-05-16	9.320	9.580	9.310	9.460	9.442	1,613,600
2024-05-15	9.490	9.590	9.270	9.290	9.272	2,183,500
2024-05-14	9.150	9.600	9.150	9.490	9.472	3,130,940
2024-05-13	9.240	9.310	8.830	9.090	9.073	3,600,400
2024-05-10	9.700	9.860	9.120	9.240	9.222	2,974,500
2024-05-09	9.540	9.780	9.540	9.630	9.612	1,919,300
2024-05-08	9.780	9.800	9.530	9.540	9.522	1,799,700
2024-05-07	9.700	9.900	9.590	9.720	9.702	2,346,800
2024-05-06	9.520	9.950	9.520	9.680	9.662	3,684,800

← NewerPage 10 of 21 · 1,219 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.