Guangzhou Amsky Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	13.410	13.820	13.210	13.730	13.704	1,517,076
2022-02-08	13.070	13.470	12.970	13.300	13.275	926,920
2022-02-07	13.300	13.400	12.850	13.070	13.045	978,996
2022-01-28	12.610	13.100	12.570	12.960	12.935	1,331,460
2022-01-27	13.060	13.060	12.400	12.480	12.456	1,392,200
2022-01-26	13.050	13.150	12.830	13.060	13.035	1,182,060
2022-01-25	13.700	13.770	12.860	12.880	12.856	1,853,900
2022-01-24	13.700	13.820	13.450	13.750	13.724	1,197,460
2022-01-21	13.900	14.090	13.650	13.790	13.764	1,389,900
2022-01-20	14.540	14.570	13.800	13.970	13.944	2,427,628
2022-01-19	13.940	14.960	13.920	14.610	14.582	3,187,860
2022-01-18	14.330	14.500	13.900	13.940	13.914	2,593,400
2022-01-17	14.010	14.680	14.010	14.550	14.522	3,053,000
2022-01-14	14.940	15.130	14.210	14.270	14.243	3,153,234
2022-01-13	15.210	15.300	14.730	14.940	14.912	4,733,674
2022-01-12	13.750	15.740	13.750	14.900	14.872	8,325,720
2022-01-11	13.860	14.140	13.640	13.770	13.744	1,864,180
2022-01-10	13.810	14.400	13.780	13.940	13.914	3,321,880
2022-01-07	14.290	14.590	13.990	14.030	14.003	2,469,120
2022-01-06	14.110	14.410	14.090	14.290	14.263	1,927,096
2022-01-05	14.290	14.440	14.060	14.260	14.233	1,925,240
2022-01-04	14.090	14.540	14.070	14.340	14.313	3,273,880
2021-12-31	13.830	14.390	13.550	14.090	14.063	3,988,760
2021-12-30	13.700	13.860	13.610	13.720	13.694	1,593,480
2021-12-29	13.510	14.110	13.310	13.750	13.724	3,879,460
2021-12-28	13.050	13.760	13.000	13.510	13.484	3,786,396
2021-12-27	13.040	13.140	12.750	13.010	12.985	1,518,369
2021-12-24	13.280	13.470	12.980	13.000	12.975	2,672,400
2021-12-23	13.500	13.540	13.310	13.410	13.385	3,555,180
2021-12-22	14.140	14.140	13.810	13.910	13.884	2,608,767
2021-12-21	14.000	14.150	13.830	14.150	14.123	2,852,827
2021-12-20	13.830	14.300	13.800	14.110	14.083	3,501,465
2021-12-17	13.990	14.040	13.720	13.830	13.804	3,615,918
2021-12-16	14.650	14.820	14.190	14.190	14.163	6,011,796
2021-12-15	13.650	14.270	13.540	14.220	14.193	5,495,580
2021-12-14	13.670	14.030	13.610	13.800	13.774	3,571,480
2021-12-13	13.730	13.860	13.380	13.640	13.614	3,703,547
2021-12-10	14.050	14.170	13.650	13.730	13.704	4,606,118
2021-12-09	14.000	14.340	13.900	14.200	14.173	5,074,481
2021-12-08	14.150	14.190	13.720	14.150	14.123	5,544,213
2021-12-07	14.480	14.890	14.000	14.240	14.213	7,090,368
2021-12-06	15.790	15.790	14.730	14.800	14.772	12,656,732
2021-12-03	13.980	15.800	13.980	15.800	15.770	10,739,207
2021-12-02	14.310	14.310	13.130	13.170	13.145	6,763,284
2021-12-01	13.150	14.560	12.920	14.110	14.083	6,608,060
2021-11-30	13.000	13.580	12.940	13.060	13.035	4,086,117
2021-11-29	12.520	13.200	12.510	12.890	12.866	2,978,880
2021-11-26	12.510	12.900	12.250	12.750	12.726	5,300,312
2021-11-25	13.500	13.600	13.210	13.280	13.255	1,876,380
2021-11-24	13.480	13.880	13.310	13.460	13.434	1,766,600
2021-11-23	13.410	13.650	13.280	13.360	13.335	2,014,500
2021-11-22	13.620	13.800	13.310	13.410	13.385	1,516,800
2021-11-19	13.050	13.880	13.050	13.510	13.484	2,842,140
2021-11-18	13.450	13.550	13.130	13.150	13.125	1,394,700
2021-11-17	13.080	13.480	13.000	13.410	13.385	1,709,336
2021-11-16	13.250	13.420	13.020	13.050	13.025	1,649,100
2021-11-15	13.130	13.540	13.090	13.350	13.325	1,922,936
2021-11-12	12.990	13.070	12.750	13.060	13.035	1,427,720
2021-11-11	12.580	13.040	12.570	12.950	12.925	1,792,400
2021-11-10	12.510	12.690	12.350	12.600	12.576	1,251,300

← NewerPage 20 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.