Guangzhou Amsky Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	13.610	14.380	13.550	14.200	14.173	4,790,260
2023-10-31	13.710	13.840	13.490	13.580	13.554	2,036,400
2023-10-30	13.280	13.860	13.210	13.770	13.744	3,267,500
2023-10-27	13.220	13.480	12.940	13.400	13.375	2,965,100
2023-10-26	13.720	13.720	13.060	13.220	13.195	3,509,840
2023-10-25	13.450	13.820	13.360	13.700	13.674	3,145,520
2023-10-24	12.810	13.440	12.810	13.320	13.295	3,182,000
2023-10-23	13.330	13.330	12.560	12.720	12.696	2,260,600
2023-10-20	13.410	13.540	13.180	13.250	13.225	2,161,200
2023-10-19	13.460	13.820	13.370	13.410	13.385	2,350,360
2023-10-18	13.930	13.980	13.400	13.430	13.405	3,525,420
2023-10-17	13.890	14.040	13.770	14.040	14.013	2,556,520
2023-10-16	14.120	14.120	13.750	13.850	13.824	3,425,800
2023-10-13	14.280	14.430	14.020	14.090	14.063	3,827,200
2023-10-12	14.450	14.570	14.090	14.240	14.213	4,205,900
2023-10-11	14.250	14.590	14.050	14.450	14.423	5,672,600
2023-10-10	14.200	14.360	14.030	14.200	14.173	4,755,600
2023-10-09	14.380	14.410	14.040	14.130	14.103	5,107,540
2023-09-28	14.350	14.640	14.260	14.350	14.323	7,873,000
2023-09-27	14.220	14.850	14.060	14.460	14.433	12,864,947
2023-09-26	14.100	14.650	14.000	14.280	14.253	12,675,687
2023-09-25	13.440	13.770	13.310	13.770	13.744	5,510,105
2023-09-22	13.200	13.500	12.900	13.440	13.415	4,795,580
2023-09-21	13.160	13.760	13.160	13.300	13.275	5,048,048
2023-09-20	13.880	13.900	13.370	13.370	13.345	8,162,440
2023-09-19	14.500	14.750	13.850	14.060	14.033	12,922,588
2023-09-18	13.810	15.200	13.660	14.500	14.472	18,782,788
2023-09-15	13.930	14.390	13.550	13.970	13.944	10,565,800
2023-09-14	13.450	13.740	13.200	13.700	13.674	6,467,920
2023-09-13	13.560	13.760	13.250	13.480	13.454	7,183,280
2023-09-12	14.140	14.200	13.520	13.900	13.874	11,921,968
2023-09-11	14.340	14.800	13.800	14.710	14.682	15,792,100
2023-09-08	14.090	14.500	13.810	14.300	14.273	12,311,200
2023-09-07	14.210	14.500	13.500	14.000	13.973	15,487,238
2023-09-06	13.100	14.980	13.050	14.510	14.482	21,186,138
2023-09-05	12.730	14.350	12.680	13.360	13.335	13,892,138
2023-09-04	12.850	13.000	12.620	12.760	12.736	7,908,280
2023-09-01	13.710	14.000	12.930	13.080	13.055	13,615,858
2023-08-31	14.850	15.840	13.630	13.700	13.674	18,417,538
2023-08-30	12.780	13.570	12.780	13.200	13.175	4,479,020
2023-08-29	11.900	12.740	11.900	12.660	12.636	3,682,280
2023-08-28	12.640	12.670	11.790	11.860	11.838	2,803,680
2023-08-25	12.350	12.480	11.910	11.950	11.927	1,928,060
2023-08-24	12.550	12.730	12.300	12.350	12.327	2,465,000
2023-08-23	13.020	13.060	12.600	12.600	12.576	2,485,020
2023-08-22	13.290	13.370	12.660	12.960	12.935	2,737,640
2023-08-21	13.210	13.510	13.130	13.190	13.165	2,758,400
2023-08-18	13.280	13.550	13.100	13.250	13.225	3,687,180
2023-08-17	12.900	13.470	12.770	13.320	13.295	3,804,300
2023-08-16	13.280	13.290	12.800	12.820	12.796	3,317,340
2023-08-15	13.260	13.580	13.260	13.360	13.335	2,799,560
2023-08-14	13.070	13.300	12.900	13.260	13.235	1,888,300
2023-08-11	13.410	13.610	13.140	13.200	13.175	2,988,500
2023-08-10	13.230	13.610	13.160	13.410	13.385	2,354,800
2023-08-09	13.490	13.650	13.120	13.130	13.105	2,706,000
2023-08-08	13.330	13.500	13.150	13.450	13.424	2,949,500
2023-08-07	13.240	13.360	13.110	13.310	13.285	2,050,600
2023-08-04	13.160	13.340	13.090	13.190	13.165	2,053,600
2023-08-03	13.260	13.280	13.010	13.060	13.035	2,806,500
2023-08-02	13.280	13.400	13.120	13.360	13.335	2,126,300

← NewerPage 13 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.