Guangzhou Amsky Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 12.500 | 12.640 | 12.420 | 12.520 | 12.496 | 1,137,335 |
| 2021-11-08 | 12.360 | 12.570 | 12.360 | 12.460 | 12.436 | 1,263,100 |
| 2021-11-05 | 12.840 | 12.840 | 12.460 | 12.550 | 12.526 | 1,209,700 |
| 2021-11-04 | 12.640 | 12.640 | 12.420 | 12.560 | 12.536 | 1,763,200 |
| 2021-11-03 | 12.480 | 12.770 | 12.250 | 12.620 | 12.596 | 1,987,860 |
| 2021-11-02 | 12.430 | 12.600 | 12.110 | 12.210 | 12.187 | 1,749,791 |
| 2021-11-01 | 12.310 | 12.500 | 12.000 | 12.340 | 12.317 | 2,280,733 |
| 2021-10-29 | 11.710 | 12.390 | 11.510 | 12.320 | 12.297 | 2,024,940 |
| 2021-10-28 | 12.320 | 12.680 | 11.950 | 11.950 | 11.927 | 1,689,260 |
| 2021-10-27 | 12.270 | 12.350 | 12.120 | 12.150 | 12.127 | 1,427,480 |
| 2021-10-26 | 12.490 | 12.680 | 12.330 | 12.570 | 12.546 | 1,419,232 |
| 2021-10-25 | 12.250 | 12.770 | 12.200 | 12.570 | 12.546 | 2,704,984 |
| 2021-10-22 | 12.180 | 12.680 | 12.180 | 12.410 | 12.386 | 3,172,160 |
| 2021-10-21 | 13.620 | 13.970 | 12.460 | 12.700 | 12.676 | 6,418,200 |
| 2021-10-20 | 13.990 | 14.600 | 13.990 | 14.240 | 14.213 | 1,943,852 |
| 2021-10-19 | 15.000 | 15.180 | 14.630 | 14.640 | 14.612 | 1,051,564 |
| 2021-10-18 | 14.950 | 15.310 | 14.660 | 14.950 | 14.922 | 935,100 |
| 2021-10-15 | 15.320 | 15.330 | 14.910 | 14.910 | 14.882 | 600,600 |
| 2021-10-14 | 15.100 | 15.430 | 14.850 | 15.320 | 15.291 | 600,051 |
← NewerPage 21 of 21 · 1,219 trading days
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.