Guangzhou Amsky Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	28.990	29.200	27.920	28.240	28.240	4,447,460
2025-10-24	28.200	28.980	28.190	28.760	28.760	4,256,900
2025-10-23	28.230	28.550	27.520	28.210	28.210	4,246,380
2025-10-22	28.260	28.880	27.820	28.400	28.400	4,289,300
2025-10-21	28.110	28.520	27.500	28.030	28.030	4,839,641
2025-10-20	27.020	29.480	27.020	28.070	28.070	7,270,800
2025-10-17	27.180	27.790	26.750	26.790	26.790	4,334,900
2025-10-16	27.270	28.060	26.690	27.160	27.160	5,659,200
2025-10-15	27.380	27.610	26.400	27.270	27.270	4,154,480
2025-10-14	28.870	29.260	26.680	26.930	26.930	5,945,740
2025-10-13	28.280	28.910	26.150	28.760	28.760	5,495,000
2025-10-10	30.130	30.500	28.780	29.120	29.120	5,820,380
2025-10-09	31.600	31.610	29.500	30.290	30.290	7,557,880
2025-09-30	31.410	31.600	30.820	31.600	31.600	4,801,800
2025-09-29	31.890	31.990	31.020	31.310	31.310	4,961,200
2025-09-26	31.310	32.900	31.310	31.580	31.580	6,319,260
2025-09-25	32.170	32.600	31.580	31.620	31.620	6,583,680
2025-09-24	32.200	33.020	31.250	32.160	32.160	8,168,800
2025-09-23	33.710	33.810	31.360	32.070	32.070	9,942,120
2025-09-22	31.870	34.480	31.330	33.400	33.400	15,576,320
2025-09-19	31.690	32.750	30.600	31.680	31.680	19,466,000
2025-09-18	27.950	33.250	27.850	32.300	32.300	29,954,153
2025-09-17	26.520	28.990	26.360	27.710	27.710	10,523,040
2025-09-16	26.940	27.400	26.600	26.780	26.780	6,031,750
2025-09-15	25.280	27.500	24.730	27.160	27.160	12,423,675
2025-09-12	25.350	26.100	25.120	25.270	25.270	5,166,080
2025-09-11	25.300	25.820	24.710	25.360	25.360	5,390,400
2025-09-10	24.280	25.870	24.120	25.280	25.280	6,150,700
2025-09-09	24.600	24.620	24.200	24.300	24.300	3,024,180
2025-09-08	24.500	24.730	24.000	24.670	24.670	3,967,220
2025-09-05	24.200	24.800	23.780	24.490	24.490	4,163,680
2025-09-04	24.500	25.080	23.820	24.200	24.200	5,579,980
2025-09-03	25.200	25.270	23.960	24.030	24.030	5,820,420
2025-09-02	25.610	25.790	24.450	25.200	25.200	8,455,800
2025-09-01	25.980	26.880	25.540	25.650	25.650	5,208,900
2025-08-29	26.150	26.500	25.660	25.910	25.910	5,250,820
2025-08-28	26.490	26.730	25.450	26.320	26.320	6,789,530
2025-08-27	26.520	27.280	26.200	26.310	26.310	8,209,600
2025-08-26	27.000	27.350	26.510	26.660	26.660	6,077,380
2025-08-25	26.520	27.650	26.200	27.280	27.280	9,958,900
2025-08-22	25.030	26.870	24.800	26.290	26.290	13,431,340
2025-08-21	24.290	25.800	24.000	24.870	24.870	7,126,360
2025-08-20	24.900	24.900	24.000	24.280	24.280	4,185,040
2025-08-19	24.750	24.930	24.180	24.340	24.340	5,591,620
2025-08-18	24.140	25.580	24.140	24.630	24.630	8,635,260
2025-08-15	25.200	25.680	21.000	23.900	23.900	7,829,860
2025-08-14	26.160	26.170	24.980	25.000	25.000	4,999,760
2025-08-13	26.000	26.650	25.760	25.880	25.880	4,629,400
2025-08-12	26.190	26.520	25.830	25.900	25.900	4,408,100
2025-08-11	25.720	26.300	25.500	26.190	26.190	4,909,800
2025-08-08	25.300	26.080	25.000	25.680	25.680	4,715,100
2025-08-07	25.360	25.910	25.240	25.570	25.570	3,892,700
2025-08-06	25.150	25.830	24.800	25.420	25.420	5,601,373
2025-08-05	24.150	26.180	24.110	25.270	25.270	10,144,813
2025-08-04	23.840	24.170	23.650	24.110	24.110	2,459,700
2025-08-01	23.970	24.370	23.770	24.020	24.020	3,177,000
2025-07-31	23.930	24.890	23.910	24.010	24.010	4,087,149
2025-07-30	24.230	24.230	23.720	23.950	23.950	3,237,449
2025-07-29	25.000	25.010	23.880	24.120	24.120	7,063,400
2025-07-28	24.660	25.230	24.420	25.010	25.010	2,999,921

← NewerPage 5 of 21 · 1,212 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.