Guangzhou Amsky Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	11.730	11.980	11.590	11.860	11.838	3,030,480
2022-08-03	11.530	12.150	11.530	11.710	11.688	5,883,700
2022-08-02	12.140	12.390	11.560	11.620	11.598	8,102,400
2022-08-01	13.010	13.300	12.110	12.300	12.277	12,494,040
2022-07-29	11.650	13.600	11.560	12.600	12.576	16,049,852
2022-07-28	11.460	11.700	11.360	11.580	11.558	2,524,580
2022-07-27	11.150	11.400	11.060	11.380	11.358	2,079,400
2022-07-26	11.000	11.250	10.890	11.210	11.189	1,396,680
2022-07-25	11.100	11.320	11.060	11.100	11.079	2,256,820
2022-07-22	10.870	11.390	10.800	11.090	11.069	3,557,400
2022-07-21	10.950	10.970	10.680	10.870	10.849	1,874,600
2022-07-20	10.830	10.920	10.780	10.900	10.879	1,457,700
2022-07-19	11.030	11.030	10.680	10.830	10.809	2,078,780
2022-07-18	10.330	10.970	10.300	10.790	10.770	3,783,000
2022-07-15	10.500	10.570	10.230	10.260	10.241	2,279,160
2022-07-14	10.670	10.790	10.510	10.530	10.510	1,929,400
2022-07-13	10.340	10.790	10.330	10.740	10.720	3,355,100
2022-07-12	10.640	10.900	10.290	10.400	10.380	3,634,520
2022-07-11	10.950	11.000	10.100	10.550	10.530	7,333,020
2022-07-08	11.040	11.350	11.000	11.250	11.229	2,594,800
2022-07-07	10.990	11.090	10.900	11.030	11.009	1,522,360
2022-07-06	11.010	11.160	10.810	10.970	10.949	1,456,760
2022-07-05	11.250	11.350	10.870	11.050	11.029	2,693,260
2022-07-04	11.330	11.380	11.120	11.250	11.229	2,046,320
2022-07-01	11.210	11.350	11.100	11.330	11.309	2,094,098
2022-06-30	11.370	11.490	11.180	11.230	11.209	2,774,000
2022-06-29	11.700	11.770	11.290	11.300	11.279	3,185,300
2022-06-28	11.290	11.780	11.200	11.720	11.698	4,701,600
2022-06-27	11.400	11.440	11.170	11.220	11.199	2,328,500
2022-06-24	11.370	11.410	11.240	11.300	11.279	2,704,700
2022-06-23	11.080	11.310	11.030	11.290	11.269	3,412,945
2022-06-22	11.290	11.340	11.000	11.060	11.039	2,277,740
2022-06-21	11.160	11.440	11.050	11.250	11.229	3,649,172
2022-06-20	10.930	11.230	10.900	11.160	11.139	2,322,034
2022-06-17	11.000	11.120	10.750	10.930	10.909	2,414,194
2022-06-16	10.990	11.280	10.880	11.040	11.019	2,683,774
2022-06-15	11.100	11.260	10.930	10.930	10.909	2,347,566
2022-06-14	11.100	11.110	10.620	11.070	11.049	2,785,300
2022-06-13	10.850	11.130	10.800	11.110	11.089	2,061,000
2022-06-10	10.890	11.240	10.880	10.950	10.929	2,056,180
2022-06-09	11.140	11.250	10.780	10.830	10.809	2,095,500
2022-06-08	11.230	11.350	10.890	11.110	11.089	2,148,440
2022-06-07	11.390	11.490	11.060	11.180	11.159	2,132,000
2022-06-06	11.340	11.560	11.230	11.390	11.368	2,406,700
2022-06-02	11.000	11.220	10.800	11.200	11.179	2,214,280
2022-06-01	10.860	11.220	10.860	11.070	11.049	1,898,165
2022-05-31	11.010	11.010	10.730	10.940	10.919	1,822,800
2022-05-30	10.670	11.000	10.650	10.990	10.969	1,949,160
2022-05-27	10.700	10.960	10.650	10.770	10.750	1,966,000
2022-05-26	10.800	10.820	10.400	10.670	10.650	1,723,500
2022-05-25	10.540	10.920	10.540	10.780	10.760	1,841,380
2022-05-24	11.180	11.250	10.520	10.560	10.540	2,722,180
2022-05-23	10.950	11.180	10.910	11.180	11.159	2,128,026
2022-05-20	10.870	11.010	10.740	10.900	10.879	2,246,800
2022-05-19	10.610	10.930	10.500	10.870	10.849	2,303,860
2022-05-18	10.780	11.030	10.720	10.840	10.819	2,544,700
2022-05-17	10.750	10.840	10.490	10.720	10.700	2,589,300
2022-05-16	10.670	10.840	10.650	10.740	10.720	2,651,100
2022-05-13	10.670	10.960	10.430	10.630	10.610	2,661,787
2022-05-12	10.430	10.810	10.400	10.670	10.650	2,640,787

← NewerPage 18 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.