Guangzhou Amsky Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	18.800	19.960	18.630	19.810	19.810	3,590,120
2026-07-22	19.100	19.340	18.560	18.680	18.680	3,709,148
2026-07-21	19.330	20.000	17.550	19.220	19.220	4,659,827
2026-07-20	21.400	21.400	18.500	18.990	18.990	5,211,540
2026-07-17	22.970	23.430	20.720	20.800	20.800	4,443,854
2026-07-16	23.460	23.890	22.930	22.980	22.980	2,748,045
2026-07-15	23.130	25.720	23.130	23.900	23.900	5,094,540
2026-07-14	22.800	23.780	22.050	23.440	23.440	3,290,900
2026-07-13	23.540	23.750	22.360	22.480	22.480	3,089,320
2026-07-10	24.700	25.380	23.930	23.930	23.930	3,181,000
2026-07-09	23.880	24.820	23.300	24.570	24.570	3,006,100
2026-07-08	24.520	25.040	23.620	23.850	23.850	2,613,268
2026-07-07	24.830	25.210	24.440	24.680	24.680	3,069,440
2026-07-06	26.800	26.890	24.500	24.830	24.830	6,388,900
2026-07-03	26.510	26.960	25.380	26.700	26.700	5,224,600
2026-07-02	26.100	27.390	25.810	26.380	26.380	5,451,900
2026-07-01	27.320	27.630	25.880	26.100	26.100	7,640,800
2026-06-30	26.560	28.120	26.310	27.600	27.600	7,901,778
2026-06-29	26.730	27.690	25.660	26.520	26.520	5,878,200
2026-06-26	27.890	28.200	26.400	26.730	26.730	5,821,935
2026-06-25	27.820	28.320	26.450	27.960	27.960	7,823,265
2026-06-24	26.170	28.890	26.000	27.340	27.340	10,196,625
2026-06-23	26.810	27.060	25.900	26.250	26.250	6,681,548
2026-06-22	28.100	28.780	26.420	27.200	27.200	11,829,448
2026-06-18	30.600	31.000	28.620	28.890	28.890	10,262,200
2026-06-17	29.660	31.070	29.250	30.550	30.550	5,182,200
2026-06-16	29.180	30.490	28.600	29.660	29.660	8,161,860
2026-06-15	28.780	29.490	28.310	29.310	29.310	6,398,280
2026-06-12	27.290	30.150	26.830	28.640	28.640	9,850,120
2026-06-11	26.530	27.770	26.530	27.300	27.300	5,599,912
2026-06-10	24.350	26.900	24.300	26.800	26.800	7,166,640
2026-06-09	25.010	25.220	24.280	24.590	24.590	4,178,348
2026-06-08	23.630	25.780	23.240	24.680	24.680	5,803,648
2026-06-05	23.800	24.600	22.790	24.160	24.160	5,911,060
2026-06-04	23.610	24.470	23.380	23.540	23.540	3,744,360
2026-06-03	24.720	24.950	23.680	23.980	23.980	3,748,520
2026-06-02	25.660	25.810	24.630	24.780	24.780	3,573,300
2026-06-01	26.210	26.620	25.100	25.250	25.250	5,529,340
2026-05-29	27.600	29.140	26.110	26.410	26.410	7,691,248
2026-05-28	24.870	27.920	24.110	27.400	27.400	9,689,300
2026-05-27	24.940	26.300	24.680	24.970	24.970	6,918,000
2026-05-26	25.280	25.850	24.300	25.000	25.000	4,144,640
2026-05-25	25.780	26.630	25.000	25.280	25.280	5,187,740
2026-05-22	25.070	25.800	24.750	25.360	25.360	5,446,900
2026-05-21	26.900	27.160	25.420	25.480	25.480	4,439,200
2026-05-20	28.110	28.120	26.580	26.870	26.870	5,183,140
2026-05-19	28.660	28.840	27.730	28.130	28.130	3,594,740
2026-05-18	29.080	29.300	28.280	28.650	28.650	3,329,080
2026-05-15	29.490	30.270	28.830	29.130	29.130	3,208,340
2026-05-14	29.470	29.980	28.800	29.530	29.530	4,145,540
2026-05-13	29.940	30.160	29.010	29.460	29.460	3,963,260
2026-05-12	30.080	30.560	29.420	29.940	29.940	3,698,680
2026-05-11	29.840	30.530	29.740	30.080	30.080	3,461,600
2026-05-08	29.470	30.090	29.080	29.840	29.840	3,374,760
2026-05-07	28.940	29.880	28.800	29.470	29.470	4,424,160
2026-05-06	28.990	29.900	28.660	28.890	28.890	3,803,620
2026-04-30	28.400	29.000	28.350	28.900	28.900	2,625,700
2026-04-29	28.880	29.200	28.260	28.430	28.430	3,672,440
2026-04-28	28.800	29.390	28.630	28.770	28.770	3,070,748
2026-04-27	27.400	29.230	27.000	28.970	28.970	4,412,960

← NewerPage 2 of 3 · 121 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.