Guangzhou Amsky Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	13.380	13.380	13.100	13.280	13.255	2,829,500
2023-07-31	13.320	13.490	13.250	13.390	13.365	2,754,200
2023-07-28	13.230	13.470	13.230	13.390	13.365	3,116,800
2023-07-27	13.470	13.700	13.290	13.330	13.305	3,652,080
2023-07-26	13.540	13.770	13.230	13.630	13.604	4,780,500
2023-07-25	13.670	13.850	13.450	13.630	13.604	6,004,700
2023-07-24	13.530	13.990	13.230	13.600	13.574	8,176,240
2023-07-21	14.370	15.400	13.660	13.730	13.704	13,953,427
2023-07-20	15.860	16.350	14.500	14.540	14.512	18,953,469
2023-07-19	14.810	16.180	14.810	15.790	15.760	21,410,715
2023-07-18	16.480	16.900	15.400	15.750	15.720	26,597,638
2023-07-17	12.960	15.300	12.960	15.300	15.271	10,130,825
2023-07-14	12.600	12.810	12.480	12.750	12.726	905,900
2023-07-13	12.690	12.790	12.530	12.600	12.576	599,500
2023-07-12	12.800	12.880	12.600	12.710	12.686	702,900
2023-07-11	12.550	12.860	12.440	12.800	12.776	644,900
2023-07-10	12.450	12.660	12.420	12.550	12.526	993,600
2023-07-07	12.620	12.720	12.480	12.550	12.526	802,300
2023-07-06	12.830	12.830	12.620	12.650	12.626	586,400
2023-07-05	12.830	12.930	12.710	12.740	12.716	653,400
2023-07-04	12.720	12.950	12.720	12.840	12.816	1,017,060
2023-07-03	12.900	13.080	12.710	12.770	12.746	1,410,800
2023-06-30	12.780	12.960	12.630	12.770	12.746	2,061,700
2023-06-29	12.070	12.840	12.070	12.750	12.726	2,124,800
2023-06-28	12.110	12.280	11.610	12.080	12.057	1,437,400
2023-06-27	11.890	12.170	11.710	12.100	12.077	1,578,480
2023-06-26	12.010	12.130	11.740	11.780	11.758	1,206,240
2023-06-21	12.270	12.440	12.050	12.080	12.057	801,500
2023-06-20	12.280	12.400	12.000	12.290	12.267	794,500
2023-06-19	12.480	12.530	12.270	12.280	12.257	666,400
2023-06-16	12.500	12.620	12.240	12.390	12.367	983,800
2023-06-15	12.240	12.680	12.160	12.390	12.367	2,159,700
2023-06-14	12.570	12.590	12.090	12.230	12.207	2,055,100
2023-06-13	12.470	12.670	12.340	12.610	12.586	1,728,740
2023-06-12	12.580	12.710	11.630	12.580	12.556	4,884,190
2023-06-09	12.700	12.780	12.560	12.580	12.556	989,880
2023-06-08	12.970	13.100	12.630	12.690	12.666	1,079,700
2023-06-07	12.940	13.060	12.850	12.970	12.945	563,400
2023-06-06	13.140	13.260	12.860	12.940	12.915	1,159,640
2023-06-05	13.250	13.320	13.080	13.130	13.105	688,538
2023-06-02	13.250	13.500	13.170	13.230	13.205	1,249,160
2023-06-01	13.120	13.380	13.060	13.250	13.225	1,436,100
2023-05-31	13.220	13.320	13.000	13.120	13.095	1,386,800
2023-05-30	13.190	13.430	13.080	13.230	13.205	3,118,300
2023-05-29	13.480	13.670	13.180	13.200	13.175	1,069,200
2023-05-26	13.500	13.610	13.280	13.550	13.524	1,314,100
2023-05-25	13.850	13.850	13.320	13.500	13.474	2,040,080
2023-05-24	13.500	13.880	13.250	13.880	13.854	1,809,640
2023-05-23	13.360	13.510	13.200	13.420	13.395	927,840
2023-05-22	13.550	13.550	13.270	13.350	13.325	881,400
2023-05-19	13.380	13.590	13.290	13.550	13.524	1,848,100
2023-05-18	13.170	13.380	13.160	13.370	13.345	1,269,300
2023-05-17	12.640	13.230	12.420	13.180	13.155	1,842,200
2023-05-16	12.760	12.790	12.510	12.520	12.496	512,600
2023-05-15	12.880	12.900	12.450	12.660	12.636	1,253,900
2023-05-12	13.160	13.280	12.930	12.960	12.935	972,000
2023-05-11	13.010	13.380	13.010	13.140	13.115	872,538
2023-05-10	13.010	13.330	12.880	13.020	12.995	972,700
2023-05-09	13.100	13.150	12.900	13.010	12.985	827,360
2023-05-08	13.210	13.360	13.000	13.140	13.115	1,212,100

← NewerPage 14 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.