Guangzhou Amsky Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	9.570	9.670	9.300	9.480	9.462	2,711,380
2024-04-29	9.000	9.540	9.000	9.510	9.492	3,097,948
2024-04-26	8.920	8.970	8.630	8.850	8.833	2,541,100
2024-04-25	8.950	9.010	8.760	8.900	8.883	2,202,800
2024-04-24	8.770	8.950	8.650	8.890	8.873	2,622,600
2024-04-23	8.130	8.820	8.130	8.700	8.684	3,877,300
2024-04-22	8.580	8.590	8.030	8.120	8.105	4,064,520
2024-04-19	8.650	8.770	8.370	8.590	8.574	2,852,669
2024-04-18	8.990	9.180	8.480	8.650	8.634	4,508,300
2024-04-17	7.890	9.190	7.890	8.990	8.973	6,380,499
2024-04-16	9.530	9.680	7.760	7.760	7.745	8,593,395
2024-04-15	11.120	11.260	9.180	9.510	9.492	7,779,569
2024-04-12	11.420	11.680	11.190	11.290	11.269	2,874,100
2024-04-11	11.000	11.750	10.800	11.520	11.498	3,693,980
2024-04-10	11.230	11.800	10.970	11.180	11.159	3,804,520
2024-04-09	11.330	11.410	11.050	11.200	11.179	2,734,100
2024-04-08	11.770	12.120	11.200	11.330	11.309	5,771,943
2024-04-03	11.400	11.950	11.010	11.790	11.768	5,414,120
2024-04-02	11.330	11.530	11.150	11.390	11.368	2,828,696
2024-04-01	11.310	11.400	11.030	11.350	11.328	3,500,538
2024-03-29	10.580	11.300	10.530	11.300	11.279	1,677,000
2024-03-28	10.300	10.780	10.300	10.570	10.550	3,388,640
2024-03-27	10.900	11.010	10.260	10.260	10.241	2,820,560
2024-03-26	10.830	10.970	10.560	10.860	10.839	2,524,500
2024-03-25	11.300	11.460	10.770	10.780	10.760	2,943,299
2024-03-22	11.700	11.740	11.220	11.290	11.269	4,531,259
2024-03-21	11.500	12.020	11.430	11.740	11.718	4,346,365
2024-03-20	11.450	11.630	11.200	11.440	11.418	3,661,700
2024-03-19	11.140	11.600	11.090	11.450	11.428	4,459,480
2024-03-18	10.500	11.150	10.370	11.090	11.069	4,568,860
2024-03-15	10.000	10.430	10.000	10.410	10.390	2,262,720
2024-03-14	10.100	10.300	9.880	10.110	10.091	2,346,300
2024-03-13	10.250	10.300	10.000	10.200	10.181	2,023,500
2024-03-12	9.970	10.200	9.810	10.170	10.151	2,842,500
2024-03-11	10.000	10.010	9.710	9.960	9.941	2,333,600
2024-03-08	9.700	10.010	9.520	10.000	9.981	3,685,300
2024-03-07	9.660	9.950	9.620	9.720	9.702	4,076,968
2024-03-06	9.450	9.640	9.240	9.490	9.472	2,742,360
2024-03-05	9.700	9.780	9.290	9.460	9.442	2,868,300
2024-03-04	9.760	9.870	9.330	9.700	9.682	2,898,500
2024-03-01	9.700	9.810	9.460	9.640	9.622	2,916,400
2024-02-29	8.750	9.550	8.750	9.450	9.432	5,225,960
2024-02-28	10.510	10.840	8.880	8.940	8.923	7,859,187
2024-02-27	10.090	10.320	10.000	10.300	10.280	3,079,380
2024-02-26	10.220	10.420	9.920	10.090	10.071	5,165,992
2024-02-23	9.350	10.250	9.350	10.220	10.201	7,235,973
2024-02-22	9.000	9.570	9.000	9.350	9.332	3,179,254
2024-02-21	8.500	10.050	8.430	9.100	9.083	6,180,793
2024-02-20	8.200	8.850	8.010	8.610	8.594	3,873,316
2024-02-19	7.660	8.360	7.500	8.170	8.155	5,175,369
2024-02-08	7.030	7.740	5.800	7.610	7.596	7,715,268
2024-02-07	7.920	8.100	7.020	7.120	7.107	6,435,508
2024-02-06	7.820	8.750	6.940	8.160	8.145	7,049,529
2024-02-05	9.930	9.930	8.230	8.500	8.484	5,623,710
2024-02-02	10.620	10.620	9.490	9.950	9.931	3,850,201
2024-02-01	10.740	10.740	10.000	10.330	10.310	2,478,480
2024-01-31	11.390	11.390	10.430	10.490	10.470	2,699,300
2024-01-30	11.880	11.880	11.310	11.330	11.309	1,774,600
2024-01-29	12.210	12.380	11.770	11.810	11.788	1,971,000
2024-01-26	12.200	12.440	12.130	12.180	12.157	1,632,700

← NewerPage 11 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.