Guangzhou Amsky Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	11.610	12.180	11.360	12.160	12.137	2,016,300
2024-01-24	11.150	11.620	11.040	11.440	11.418	2,251,347
2024-01-23	11.400	11.610	11.070	11.320	11.299	2,150,620
2024-01-22	12.380	12.430	11.250	11.570	11.548	2,217,819
2024-01-19	12.610	12.650	12.260	12.430	12.406	1,317,255
2024-01-18	12.830	12.920	12.170	12.600	12.576	2,648,860
2024-01-17	13.370	13.370	12.840	12.840	12.816	1,624,000
2024-01-16	13.410	13.520	13.140	13.300	13.275	1,771,030
2024-01-15	13.460	13.550	13.300	13.450	13.424	1,271,000
2024-01-12	13.630	13.740	13.410	13.450	13.424	1,689,100
2024-01-11	13.370	13.640	13.310	13.630	13.604	1,759,592
2024-01-10	13.720	13.720	13.230	13.420	13.395	1,906,000
2024-01-09	13.460	13.920	13.450	13.650	13.624	2,268,700
2024-01-08	13.670	13.670	13.350	13.350	13.325	1,634,600
2024-01-05	14.180	14.180	13.620	13.670	13.644	2,182,100
2024-01-04	14.060	14.190	14.020	14.070	14.043	1,976,200
2024-01-03	14.090	14.500	13.980	14.150	14.123	3,252,880
2024-01-02	13.870	14.190	13.850	14.130	14.103	2,193,700
2023-12-29	13.760	14.050	13.630	13.850	13.824	2,801,100
2023-12-28	13.880	13.920	13.480	13.750	13.724	1,493,060
2023-12-27	13.750	13.810	13.470	13.700	13.674	1,701,700
2023-12-26	13.730	13.730	13.350	13.470	13.444	1,685,451
2023-12-25	13.850	13.950	13.650	13.740	13.714	1,224,720
2023-12-22	14.140	14.290	13.690	13.780	13.754	2,276,400
2023-12-21	14.240	14.400	13.710	14.140	14.113	2,559,160
2023-12-20	14.120	14.780	14.120	14.270	14.243	4,470,540
2023-12-19	13.900	14.140	13.820	14.110	14.083	1,723,200
2023-12-18	14.140	14.150	13.870	13.910	13.884	1,692,200
2023-12-15	14.230	14.420	14.010	14.110	14.083	1,501,880
2023-12-14	14.510	14.510	14.200	14.200	14.173	1,470,000
2023-12-13	14.180	14.600	14.050	14.390	14.363	2,691,860
2023-12-12	14.160	14.230	13.970	14.200	14.173	1,906,560
2023-12-11	13.770	14.390	13.770	14.180	14.153	2,551,980
2023-12-08	14.290	14.450	13.980	14.020	13.993	2,141,000
2023-12-07	14.450	14.600	14.130	14.170	14.143	2,263,800
2023-12-06	14.130	14.570	14.060	14.440	14.413	3,431,940
2023-12-05	14.690	14.690	14.000	14.200	14.173	5,697,140
2023-12-04	14.550	14.840	14.530	14.670	14.642	5,320,257
2023-12-01	14.670	14.730	14.400	14.490	14.463	3,502,000
2023-11-30	15.060	15.060	14.400	14.670	14.642	5,307,440
2023-11-29	15.080	15.350	14.910	15.080	15.051	5,310,969
2023-11-28	14.820	15.210	14.620	15.130	15.101	6,097,157
2023-11-27	14.970	14.990	14.630	14.820	14.792	7,972,620
2023-11-24	14.660	15.350	14.200	15.090	15.061	10,753,983
2023-11-23	14.410	14.740	14.400	14.720	14.692	2,523,200
2023-11-22	14.400	14.850	14.280	14.410	14.383	3,578,500
2023-11-21	15.000	15.050	14.390	14.500	14.472	3,979,700
2023-11-20	14.650	15.070	14.410	14.990	14.962	5,092,408
2023-11-17	14.390	14.580	14.230	14.520	14.492	2,432,700
2023-11-16	14.380	14.550	14.260	14.290	14.263	2,390,640
2023-11-15	14.460	14.670	14.300	14.480	14.453	2,539,100
2023-11-14	14.640	14.650	14.350	14.440	14.413	2,460,900
2023-11-13	14.630	15.000	14.330	14.500	14.472	4,091,600
2023-11-10	14.440	14.770	14.320	14.610	14.582	2,891,920
2023-11-09	14.490	14.800	14.300	14.470	14.443	3,766,500
2023-11-08	14.900	14.980	14.450	14.620	14.592	3,706,700
2023-11-07	14.500	15.060	14.320	14.900	14.872	6,766,200
2023-11-06	14.310	14.800	14.050	14.500	14.472	5,693,580
2023-11-03	13.880	14.350	13.860	14.160	14.133	4,132,280
2023-11-02	14.200	14.770	13.970	14.000	13.973	6,534,280

← NewerPage 12 of 21 · 1,212 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.