Guangzhou Amsky Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	13.330	13.710	13.330	13.570	13.544	3,465,971
2023-02-03	13.750	14.050	13.300	13.300	13.275	5,136,273
2023-02-02	13.580	13.990	13.580	13.800	13.774	4,282,489
2023-02-01	13.070	13.830	12.940	13.820	13.794	6,526,498
2023-01-31	12.850	13.310	12.570	13.060	13.035	4,426,740
2023-01-30	13.200	13.330	12.700	12.850	12.826	5,983,000
2023-01-20	11.650	13.200	11.650	13.030	13.005	8,881,860
2023-01-19	11.600	12.120	10.910	11.980	11.957	8,991,798
2023-01-18	11.760	11.760	11.760	11.760	11.738	0
2023-01-17	11.760	11.760	11.760	11.760	11.738	0
2023-01-16	11.760	11.760	11.760	11.760	11.738	0
2023-01-13	11.760	11.760	11.760	11.760	11.738	0
2023-01-12	11.760	11.760	11.760	11.760	11.738	0
2023-01-11	11.050	12.110	11.010	11.760	11.738	9,044,340
2023-01-10	10.900	11.090	10.880	11.050	11.029	1,693,460
2023-01-09	10.890	11.110	10.810	10.930	10.909	2,072,480
2023-01-06	10.890	11.030	10.870	10.930	10.909	2,308,500
2023-01-05	10.830	10.870	10.610	10.840	10.819	2,304,380
2023-01-04	10.490	10.770	10.460	10.730	10.710	3,228,941
2023-01-03	9.880	10.560	9.880	10.490	10.470	3,971,800
2022-12-30	9.740	9.930	9.720	9.920	9.901	1,232,998
2022-12-29	9.710	9.860	9.710	9.750	9.732	1,343,576
2022-12-28	9.800	9.910	9.680	9.800	9.781	1,418,400
2022-12-27	9.980	10.010	9.770	9.870	9.851	1,147,500
2022-12-26	9.880	10.050	9.790	9.920	9.901	1,280,270
2022-12-23	9.700	9.830	9.630	9.750	9.732	1,245,000
2022-12-22	9.970	10.020	9.680	9.690	9.672	1,360,800
2022-12-21	10.100	10.100	9.840	9.890	9.871	1,364,498
2022-12-20	10.020	10.150	9.860	10.050	10.031	1,108,698
2022-12-19	10.260	10.380	9.940	10.010	9.991	1,907,580
2022-12-16	10.490	10.550	10.190	10.280	10.261	1,997,363
2022-12-15	10.470	10.590	10.250	10.550	10.530	2,113,600
2022-12-14	10.370	10.530	10.330	10.370	10.350	1,748,700
2022-12-13	10.410	10.590	10.310	10.360	10.340	2,045,600
2022-12-12	10.510	10.590	10.350	10.410	10.390	2,517,100
2022-12-09	10.600	10.910	10.490	10.530	10.510	2,784,500
2022-12-08	10.690	10.900	10.580	10.660	10.640	3,170,620
2022-12-07	10.950	10.970	10.800	10.930	10.909	1,331,500
2022-12-06	11.050	11.050	10.870	10.910	10.889	1,675,864
2022-12-05	11.150	11.150	10.940	11.070	11.049	1,724,044
2022-12-02	10.840	11.090	10.800	11.030	11.009	1,645,000
2022-12-01	10.880	10.990	10.750	10.840	10.819	1,430,700
2022-11-30	10.860	10.900	10.630	10.740	10.720	1,380,092
2022-11-29	10.760	10.860	10.660	10.820	10.799	1,512,500
2022-11-28	10.750	10.760	10.520	10.630	10.610	1,553,200
2022-11-25	10.940	11.040	10.730	10.740	10.720	2,460,700
2022-11-24	11.100	11.160	10.940	10.960	10.939	2,299,080
2022-11-23	11.260	11.280	10.780	10.960	10.939	1,817,700
2022-11-22	11.440	11.600	11.190	11.260	11.239	2,302,380
2022-11-21	11.450	11.500	11.210	11.440	11.418	1,729,960
2022-11-18	11.650	11.940	11.500	11.540	11.518	2,137,780
2022-11-17	11.600	11.650	11.410	11.640	11.618	1,541,020
2022-11-16	11.600	11.650	11.440	11.530	11.508	1,612,700
2022-11-15	11.390	11.560	11.230	11.550	11.528	1,732,960
2022-11-14	11.430	11.610	11.260	11.300	11.279	2,499,800
2022-11-11	11.420	11.650	11.290	11.390	11.368	3,924,200
2022-11-10	11.280	11.330	11.130	11.240	11.219	1,766,220
2022-11-09	11.240	11.420	11.160	11.330	11.309	1,972,300
2022-11-08	11.170	11.270	11.010	11.240	11.219	2,162,700
2022-11-07	11.100	11.270	11.060	11.200	11.179	2,442,812

← NewerPage 16 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.