Guangzhou Amsky Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	10.740	10.980	10.510	10.540	10.520	3,351,627
2022-05-10	10.440	10.760	10.210	10.740	10.720	2,775,460
2022-05-09	10.340	10.700	10.340	10.510	10.490	3,829,720
2022-05-06	10.500	10.630	10.230	10.330	10.310	6,448,238
2022-05-05	11.260	11.260	10.410	10.860	10.839	4,312,917
2022-04-29	10.260	11.000	10.220	11.000	10.979	3,288,880
2022-04-28	10.710	10.710	10.000	10.000	9.981	2,552,000
2022-04-27	10.560	11.000	9.880	10.800	10.780	4,195,040
2022-04-26	11.500	11.690	10.360	11.180	11.159	4,329,440
2022-04-25	12.470	12.470	10.840	12.350	12.327	4,076,220
2022-04-22	12.730	12.850	12.340	12.460	12.436	1,850,100
2022-04-21	13.270	13.440	12.710	12.730	12.706	2,142,100
2022-04-20	14.090	14.150	13.360	13.410	13.385	2,452,700
2022-04-19	13.930	14.150	13.760	13.900	13.874	1,617,200
2022-04-18	13.690	13.930	13.430	13.930	13.904	1,861,400
2022-04-15	14.260	14.330	13.700	13.840	13.814	3,304,160
2022-04-14	13.680	14.630	13.680	14.380	14.353	5,857,478
2022-04-13	13.580	13.930	13.250	13.600	13.574	3,151,900
2022-04-12	13.230	13.500	12.900	13.470	13.444	2,347,398
2022-04-11	13.780	13.990	13.160	13.280	13.255	2,917,060
2022-04-08	13.700	14.020	13.640	13.940	13.914	2,634,760
2022-04-07	13.930	14.110	13.620	13.730	13.704	2,549,740
2022-04-06	13.510	14.100	13.400	14.040	14.013	3,961,860
2022-04-01	14.790	14.790	13.600	13.650	13.624	6,470,500
2022-03-31	14.690	14.830	14.320	14.770	14.742	3,206,400
2022-03-30	14.770	14.990	14.600	14.730	14.702	2,797,580
2022-03-29	15.490	15.560	14.560	14.730	14.702	4,370,730
2022-03-28	15.110	15.450	14.880	15.330	15.301	2,713,496
2022-03-25	15.500	15.880	15.250	15.290	15.261	3,896,360
2022-03-24	15.560	15.940	15.260	15.660	15.630	5,751,480
2022-03-23	15.960	16.450	15.660	15.950	15.920	6,553,961
2022-03-22	17.360	17.360	16.040	16.150	16.119	10,839,747
2022-03-21	16.440	17.420	16.250	17.360	17.327	12,766,791
2022-03-18	16.000	16.850	15.720	16.460	16.429	9,994,960
2022-03-17	16.180	17.390	16.020	16.460	16.429	16,837,317
2022-03-16	15.310	16.880	15.000	16.510	16.479	17,074,117
2022-03-15	14.450	15.200	14.320	14.600	14.572	6,663,280
2022-03-14	14.990	15.240	14.500	14.530	14.502	5,524,920
2022-03-11	14.550	15.440	14.330	15.300	15.271	7,872,590
2022-03-10	15.500	15.840	14.920	15.000	14.972	10,189,178
2022-03-09	14.980	15.370	13.970	15.350	15.321	9,424,038
2022-03-08	15.080	15.500	14.570	15.270	15.241	9,403,060
2022-03-07	15.380	15.420	14.860	14.980	14.952	4,979,240
2022-03-04	15.540	15.720	15.130	15.220	15.191	7,360,410
2022-03-03	16.160	16.480	15.650	15.780	15.750	11,648,320
2022-03-02	16.100	16.800	16.000	16.520	16.489	11,496,340
2022-03-01	16.150	16.600	15.860	16.450	16.419	13,576,240
2022-02-28	16.680	16.980	15.900	16.120	16.089	13,399,876
2022-02-25	19.000	19.500	17.560	17.830	17.796	18,277,860
2022-02-24	19.000	21.910	18.670	19.840	19.802	27,684,739
2022-02-23	15.080	18.260	14.880	18.260	18.225	9,351,469
2022-02-22	15.000	15.380	14.800	15.220	15.191	6,812,480
2022-02-21	14.180	16.080	13.910	15.390	15.361	9,359,451
2022-02-18	13.360	14.700	13.360	13.830	13.804	3,824,920
2022-02-17	13.300	13.520	13.100	13.160	13.135	1,126,791
2022-02-16	13.220	13.530	13.060	13.390	13.365	1,313,880
2022-02-15	13.300	13.370	12.950	13.090	13.065	908,860
2022-02-14	13.210	13.470	13.030	13.310	13.285	767,668
2022-02-11	13.680	13.680	13.160	13.220	13.195	1,141,500
2022-02-10	13.900	13.900	13.470	13.580	13.554	942,100

← NewerPage 19 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.