Guangzhou Amsky Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	26.820	27.800	26.410	27.330	27.330	2,290,560
2026-04-23	27.560	27.600	26.450	26.780	26.780	2,589,600
2026-04-22	27.790	28.040	27.210	27.620	27.620	2,955,500
2026-04-21	27.230	28.380	27.020	27.890	27.890	3,698,400
2026-04-20	27.070	27.750	26.800	27.350	27.350	2,168,000
2026-04-17	26.410	27.500	26.370	27.150	27.150	2,632,300
2026-04-16	26.540	26.700	26.310	26.570	26.570	1,657,800
2026-04-15	26.780	27.200	26.380	26.410	26.410	2,321,340
2026-04-14	27.180	27.180	26.350	26.800	26.800	1,543,300
2026-04-13	26.960	27.010	26.450	26.560	26.560	1,633,200
2026-04-10	26.600	27.580	26.400	26.980	26.980	2,789,504
2026-04-09	26.400	27.040	26.190	26.320	26.320	2,379,400
2026-04-08	25.650	27.150	25.650	26.710	26.710	3,173,600
2026-04-07	25.260	25.500	24.840	25.140	25.140	1,475,400
2026-04-03	25.950	25.950	25.120	25.170	25.170	1,605,800
2026-04-02	26.880	26.880	25.450	25.680	25.680	2,546,800
2026-04-01	27.000	27.600	26.380	26.810	26.810	2,294,753
2026-03-31	26.060	27.990	25.840	26.400	26.400	4,971,700
2026-03-30	25.590	26.040	25.000	25.980	25.980	1,653,600
2026-03-27	25.360	26.100	25.110	25.810	25.810	2,315,000
2026-03-26	26.370	26.880	25.380	25.530	25.530	2,894,840
2026-03-25	26.440	27.260	26.390	26.640	26.640	2,656,900
2026-03-24	26.120	26.790	25.450	26.440	26.440	2,861,000
2026-03-23	27.140	27.730	25.380	25.600	25.600	4,964,180
2026-03-20	28.760	29.300	27.640	27.780	27.780	2,493,000
2026-03-19	29.180	29.500	28.300	28.470	28.470	2,359,901
2026-03-18	29.800	29.800	29.020	29.680	29.680	1,740,795
2026-03-17	30.700	30.750	29.300	29.310	29.310	2,804,600
2026-03-16	29.920	30.500	29.680	30.400	30.400	1,846,100
2026-03-13	30.190	30.600	29.600	29.940	29.940	2,365,600
2026-03-12	30.510	31.130	30.120	30.220	30.220	2,529,200
2026-03-11	31.000	31.280	30.500	30.510	30.510	2,396,000
2026-03-10	30.090	31.260	30.090	30.990	30.990	2,650,100
2026-03-09	30.350	30.470	29.000	30.060	30.060	3,617,400
2026-03-06	30.890	31.430	30.510	30.860	30.860	1,863,100
2026-03-05	30.390	31.290	30.000	31.000	31.000	4,073,700
2026-03-04	29.790	30.200	29.250	30.000	30.000	2,573,940
2026-03-03	31.700	32.300	29.760	29.800	29.800	6,929,021
2026-03-02	32.140	32.870	31.680	31.750	31.750	3,830,300
2026-02-27	32.560	32.800	32.000	32.700	32.700	2,401,700
2026-02-26	31.980	32.850	31.580	32.730	32.730	3,592,800
2026-02-25	31.810	32.150	31.500	31.990	31.990	2,111,580
2026-02-24	32.430	32.990	31.720	31.800	31.800	3,720,700
2026-02-13	32.110	32.730	32.000	32.150	32.150	2,119,980
2026-02-12	32.110	32.960	31.780	32.100	32.100	3,472,280
2026-02-11	32.230	32.430	31.880	32.110	32.110	2,174,440
2026-02-10	33.380	33.490	32.250	32.310	32.310	3,573,900
2026-02-09	35.020	35.020	32.800	33.220	33.220	5,071,900
2026-02-06	33.770	34.960	33.360	34.480	34.480	3,481,979
2026-02-05	34.040	34.640	33.900	34.010	34.010	2,924,600
2026-02-04	33.580	35.540	33.570	34.500	34.500	4,185,028
2026-02-03	33.850	34.000	33.100	33.750	33.750	3,315,800
2026-02-02	34.510	35.700	33.500	33.560	33.560	4,848,880
2026-01-30	33.440	35.690	33.240	34.290	34.290	7,438,648
2026-01-29	34.250	34.250	32.620	33.090	33.090	5,571,720
2026-01-28	35.980	36.690	33.760	33.880	33.880	7,908,480
2026-01-27	37.990	38.110	29.950	35.820	35.820	11,851,120
2026-01-26	39.000	39.490	37.050	37.440	37.440	8,725,720
2026-01-23	38.510	38.510	36.800	38.340	38.340	8,967,460
2026-01-22	34.560	39.000	34.500	38.030	38.030	13,815,690

← NewerPage 3 of 5 · 243 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.