Guangzhou Amsky Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	33.800	35.490	33.360	34.510	34.510	7,722,521
2026-01-20	34.120	35.950	33.300	33.950	33.950	9,291,800
2026-01-19	31.120	34.390	31.070	34.320	34.320	13,137,400
2026-01-16	30.190	32.330	29.800	31.250	31.250	8,576,200
2026-01-15	29.970	30.190	29.260	30.000	30.000	4,273,260
2026-01-14	30.390	30.980	29.590	30.150	30.150	7,461,760
2026-01-13	32.790	32.930	30.330	30.390	30.390	11,894,020
2026-01-12	34.330	34.500	32.400	32.780	32.780	8,981,501
2026-01-09	33.010	34.440	32.500	33.420	33.420	14,773,741
2026-01-08	28.980	34.800	28.600	33.090	33.090	23,747,501
2026-01-07	29.100	30.080	28.670	29.000	29.000	4,550,900
2026-01-06	29.110	29.410	28.810	29.150	29.150	3,499,690
2026-01-05	28.590	29.480	28.120	29.090	29.090	3,109,540
2025-12-31	29.380	29.380	28.460	28.500	28.500	2,514,900
2025-12-30	28.680	29.990	28.310	29.180	29.180	4,264,260
2025-12-29	28.800	28.930	28.310	28.690	28.690	2,081,200
2025-12-26	28.790	28.820	28.390	28.720	28.720	2,197,700
2025-12-25	27.530	29.100	27.220	28.800	28.800	4,408,800
2025-12-24	27.710	27.780	27.320	27.580	27.580	1,993,330
2025-12-23	27.240	28.050	26.960	27.750	27.750	2,995,420
2025-12-22	27.300	27.680	27.080	27.240	27.240	1,976,720
2025-12-19	26.810	27.390	26.620	27.290	27.290	1,704,880
2025-12-18	27.060	27.060	26.510	26.810	26.810	2,045,480
2025-12-17	26.690	27.280	25.910	27.110	27.110	3,527,220
2025-12-16	27.010	27.120	26.530	26.700	26.700	2,623,100
2025-12-15	28.280	28.280	27.050	27.080	27.080	3,039,680
2025-12-12	28.320	28.390	27.530	27.810	27.810	4,161,700
2025-12-11	29.190	29.930	28.510	28.540	28.540	5,626,480
2025-12-10	28.750	29.500	28.310	28.760	28.760	4,303,900
2025-12-09	28.790	29.060	28.240	29.060	29.060	3,845,880
2025-12-08	28.800	28.940	28.120	28.650	28.650	3,825,750
2025-12-05	28.400	29.200	28.070	28.800	28.800	3,128,100
2025-12-04	28.690	29.250	28.450	28.490	28.490	2,910,450
2025-12-03	29.520	29.840	28.600	28.820	28.820	3,032,200
2025-12-02	30.660	30.660	29.470	29.690	29.690	3,651,640
2025-12-01	30.580	30.970	30.000	30.390	30.390	4,911,500
2025-11-28	29.960	30.750	29.800	30.740	30.740	4,745,589
2025-11-27	29.570	30.800	29.510	29.960	29.960	4,198,199
2025-11-26	29.000	30.000	28.740	29.590	29.590	4,423,920
2025-11-25	29.520	30.130	28.960	29.160	29.160	5,364,174
2025-11-24	29.400	29.940	28.400	29.500	29.500	6,362,799
2025-11-21	30.540	30.790	29.100	29.180	29.180	5,935,100
2025-11-20	31.280	31.750	30.610	30.840	30.840	3,445,360
2025-11-19	31.680	32.300	30.480	30.880	30.880	5,189,320
2025-11-18	31.900	32.600	30.810	31.780	31.780	5,589,560
2025-11-17	31.500	32.880	30.330	31.840	31.840	9,244,600
2025-11-14	30.610	31.560	30.210	30.650	30.650	7,709,640
2025-11-13	28.540	32.460	28.300	31.200	31.200	13,868,934
2025-11-12	27.880	28.740	27.000	28.300	28.300	6,412,860
2025-11-11	26.720	28.370	26.650	27.690	27.690	7,095,280
2025-11-10	27.200	27.620	26.300	26.600	26.600	4,436,200
2025-11-07	28.000	28.400	27.000	27.150	27.150	3,977,500
2025-11-06	26.830	28.210	26.500	28.190	28.190	4,453,880
2025-11-05	27.440	28.490	26.300	26.830	26.830	4,975,300
2025-11-04	27.890	27.890	27.340	27.670	27.670	2,836,800
2025-11-03	28.440	28.500	27.710	27.910	27.910	2,794,600
2025-10-31	28.700	28.720	28.150	28.390	28.390	3,353,400
2025-10-30	28.040	28.990	27.110	28.360	28.360	5,640,900
2025-10-29	27.870	29.000	27.610	28.080	28.080	4,167,220
2025-10-28	28.010	28.250	27.910	28.000	28.000	3,253,200

← NewerPage 4 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.