Guangzhou Amsky Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	10.990	11.140	10.900	11.080	11.059	2,229,780
2022-11-03	10.880	11.020	10.820	11.000	10.979	1,905,580
2022-11-02	11.050	11.110	10.920	10.950	10.929	2,160,265
2022-11-01	10.710	11.110	10.670	11.050	11.029	2,773,056
2022-10-31	10.500	10.830	10.370	10.690	10.670	2,576,356
2022-10-28	10.970	11.130	10.410	10.460	10.440	2,925,299
2022-10-27	11.660	11.680	11.000	11.030	11.009	4,583,040
2022-10-26	10.670	11.350	10.580	11.200	11.179	4,309,900
2022-10-25	10.550	10.670	10.370	10.570	10.550	2,208,100
2022-10-24	10.860	10.920	10.440	10.480	10.460	2,011,700
2022-10-21	10.830	10.970	10.670	10.710	10.690	1,800,380
2022-10-20	11.090	11.090	10.650	10.760	10.740	2,900,800
2022-10-19	10.800	10.990	10.700	10.930	10.909	2,584,388
2022-10-18	10.800	11.640	10.800	11.010	10.989	5,634,188
2022-10-17	10.580	10.840	10.240	10.810	10.790	1,831,300
2022-10-14	10.460	10.550	10.310	10.460	10.440	1,926,600
2022-10-13	10.100	10.560	9.950	10.330	10.310	2,417,425
2022-10-12	9.800	10.050	9.560	10.030	10.011	2,134,300
2022-10-11	9.750	9.750	9.440	9.650	9.632	1,289,320
2022-10-10	9.920	10.050	9.540	9.590	9.572	1,650,400
2022-09-30	9.990	10.040	9.850	9.920	9.901	1,479,651
2022-09-29	10.250	10.380	9.870	9.950	9.931	1,817,900
2022-09-28	10.300	10.380	10.100	10.110	10.091	1,748,800
2022-09-27	10.200	10.460	10.170	10.380	10.360	2,072,380
2022-09-26	10.150	10.320	10.120	10.200	10.181	1,801,900
2022-09-23	10.600	10.640	10.250	10.330	10.310	1,916,700
2022-09-22	10.600	10.780	10.550	10.600	10.580	1,277,946
2022-09-21	10.650	10.730	10.360	10.680	10.660	1,394,628
2022-09-20	10.570	10.680	10.460	10.590	10.570	1,424,425
2022-09-19	10.400	10.560	10.320	10.410	10.390	1,857,746
2022-09-16	10.830	10.860	10.490	10.500	10.480	1,989,420
2022-09-15	11.180	11.290	10.710	10.810	10.790	2,113,900
2022-09-14	11.080	11.260	11.040	11.180	11.159	2,319,320
2022-09-13	11.320	11.400	11.180	11.270	11.249	2,773,000
2022-09-09	11.400	11.400	11.130	11.240	11.219	2,358,406
2022-09-08	11.700	11.700	11.260	11.280	11.259	2,774,940
2022-09-07	11.500	11.750	11.450	11.540	11.518	2,787,800
2022-09-06	11.820	11.820	11.380	11.600	11.578	3,074,091
2022-09-05	11.840	12.030	11.540	11.660	11.638	3,136,000
2022-09-02	11.650	11.950	11.460	11.780	11.758	2,577,081
2022-09-01	11.600	11.880	11.500	11.600	11.578	2,793,000
2022-08-31	12.080	12.160	11.510	11.570	11.548	4,277,570
2022-08-30	12.040	12.360	11.880	11.970	11.947	6,650,000
2022-08-29	11.660	12.150	11.200	12.020	11.997	6,494,740
2022-08-26	12.110	12.920	11.630	11.830	11.808	11,489,691
2022-08-25	14.500	14.500	12.100	12.430	12.406	14,563,558
2022-08-24	14.100	14.100	14.100	14.100	14.073	0
2022-08-23	14.100	14.100	14.100	14.100	14.073	0
2022-08-22	14.100	14.100	14.100	14.100	14.073	0
2022-08-19	14.100	14.100	14.100	14.100	14.073	0
2022-08-18	14.100	14.100	14.100	14.100	14.073	0
2022-08-17	14.100	14.100	14.100	14.100	14.073	0
2022-08-16	14.100	14.100	14.100	14.100	14.073	0
2022-08-15	14.100	14.100	14.100	14.100	14.073	0
2022-08-12	14.100	14.100	14.100	14.100	14.073	0
2022-08-11	14.100	14.100	14.100	14.100	14.073	0
2022-08-10	12.800	14.280	12.680	14.100	14.073	10,874,060
2022-08-09	12.770	13.320	12.650	13.000	12.975	5,259,700
2022-08-08	12.780	12.990	12.420	12.760	12.736	3,730,900
2022-08-05	11.910	12.860	11.780	12.760	12.736	7,968,560

← NewerPage 17 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.