Guangzhou Amsky Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 24.960 | 24.970 | 24.560 | 24.730 | 24.730 | 1,986,400 |
| 2025-07-24 | 24.800 | 24.960 | 24.310 | 24.730 | 24.730 | 4,153,700 |
| 2025-07-23 | 25.400 | 25.480 | 24.430 | 24.470 | 24.470 | 4,603,853 |
| 2025-07-22 | 25.600 | 26.130 | 25.160 | 25.390 | 25.390 | 3,561,553 |
| 2025-07-21 | 25.560 | 25.820 | 24.880 | 25.620 | 25.620 | 5,014,720 |
| 2025-07-18 | 25.500 | 26.100 | 25.380 | 25.800 | 25.800 | 4,378,880 |
| 2025-07-17 | 25.880 | 25.960 | 25.320 | 25.540 | 25.540 | 5,472,080 |
| 2025-07-16 | 24.610 | 26.490 | 24.300 | 25.980 | 25.980 | 9,646,700 |
| 2025-07-15 | 24.690 | 24.910 | 24.410 | 24.830 | 24.830 | 3,240,000 |
| 2025-07-14 | 24.200 | 25.180 | 24.000 | 24.920 | 24.920 | 6,143,500 |
| 2025-07-11 | 23.410 | 24.190 | 23.380 | 24.000 | 24.000 | 3,442,300 |
| 2025-07-10 | 23.800 | 24.000 | 23.350 | 23.530 | 23.530 | 3,270,899 |
| 2025-07-09 | 24.300 | 24.450 | 23.840 | 23.900 | 23.900 | 3,896,399 |
| 2025-07-08 | 23.850 | 25.200 | 23.850 | 24.280 | 24.280 | 6,779,960 |
| 2025-07-07 | 24.080 | 24.690 | 23.850 | 23.860 | 23.860 | 6,856,484 |
| 2025-07-04 | 23.230 | 23.990 | 22.800 | 23.940 | 23.940 | 6,853,768 |
| 2025-07-03 | 22.710 | 23.640 | 22.650 | 23.230 | 23.230 | 3,375,000 |
| 2025-07-02 | 22.950 | 23.210 | 22.660 | 22.700 | 22.700 | 2,886,580 |
| 2025-07-01 | 23.460 | 23.860 | 22.920 | 23.130 | 23.130 | 3,589,800 |
| 2025-06-30 | 23.240 | 23.460 | 23.060 | 23.460 | 23.460 | 3,891,225 |
| 2025-06-27 | 22.900 | 23.680 | 22.630 | 23.260 | 23.260 | 5,717,625 |
| 2025-06-26 | 23.190 | 23.260 | 22.750 | 22.800 | 22.800 | 3,834,965 |
| 2025-06-25 | 22.990 | 23.120 | 22.660 | 23.040 | 23.040 | 4,262,688 |
| 2025-06-24 | 22.250 | 22.990 | 22.230 | 22.920 | 22.920 | 5,522,000 |
| 2025-06-23 | 22.320 | 22.490 | 21.750 | 22.260 | 22.260 | 3,675,500 |
| 2025-06-20 | 22.080 | 22.580 | 21.630 | 22.420 | 22.420 | 5,932,440 |
| 2025-06-19 | 23.100 | 23.550 | 22.310 | 22.400 | 22.400 | 8,817,560 |
| 2025-06-18 | 23.940 | 23.940 | 22.800 | 23.150 | 23.150 | 8,076,800 |
| 2025-06-17 | 24.550 | 24.850 | 23.660 | 23.940 | 23.940 | 12,654,760 |
| 2025-06-16 | 22.690 | 26.260 | 22.230 | 24.920 | 24.920 | 19,017,440 |
| 2025-06-13 | 23.640 | 24.780 | 22.500 | 22.690 | 22.690 | 19,630,214 |
| 2025-06-12 | 21.280 | 25.440 | 20.980 | 25.440 | 25.440 | 22,035,788 |
| 2025-06-11 | 21.000 | 21.470 | 20.950 | 21.200 | 21.200 | 2,247,920 |
| 2025-06-10 | 21.590 | 21.590 | 20.750 | 21.020 | 21.020 | 3,131,700 |
| 2025-06-09 | 21.600 | 21.800 | 21.400 | 21.460 | 21.460 | 2,868,100 |
| 2025-06-06 | 21.910 | 21.940 | 21.390 | 21.580 | 21.580 | 2,193,360 |
| 2025-06-05 | 22.280 | 22.280 | 21.800 | 21.830 | 21.830 | 2,720,000 |
| 2025-06-04 | 22.250 | 22.490 | 22.130 | 22.180 | 22.180 | 1,915,600 |
| 2025-06-03 | 22.000 | 22.990 | 21.800 | 22.340 | 22.340 | 3,972,500 |
| 2025-05-30 | 22.440 | 23.110 | 21.520 | 22.090 | 22.090 | 4,614,368 |
| 2025-05-29 | 21.870 | 22.590 | 21.740 | 21.980 | 21.980 | 3,155,600 |
| 2025-05-28 | 22.880 | 22.910 | 21.660 | 21.880 | 21.880 | 2,192,400 |
| 2025-05-27 | 22.210 | 22.430 | 21.850 | 22.030 | 22.030 | 1,760,200 |
| 2025-05-26 | 22.290 | 22.560 | 22.130 | 22.330 | 22.330 | 2,041,200 |
| 2025-05-23 | 22.900 | 22.930 | 22.100 | 22.280 | 22.280 | 4,080,680 |
| 2025-05-22 | 23.500 | 23.500 | 22.870 | 22.920 | 22.920 | 2,107,200 |
| 2025-05-21 | 23.750 | 23.750 | 23.000 | 23.300 | 23.300 | 2,100,800 |
| 2025-05-20 | 23.590 | 23.800 | 23.220 | 23.690 | 23.690 | 2,104,168 |
| 2025-05-19 | 23.000 | 24.000 | 22.570 | 23.590 | 23.590 | 4,175,968 |
| 2025-05-16 | 22.810 | 23.090 | 22.760 | 22.820 | 22.820 | 1,967,500 |
| 2025-05-15 | 22.990 | 23.380 | 22.710 | 22.910 | 22.910 | 1,867,000 |
| 2025-05-14 | 23.050 | 23.330 | 22.880 | 22.990 | 22.990 | 2,536,060 |
| 2025-05-13 | 23.580 | 24.340 | 22.950 | 23.250 | 23.250 | 5,669,480 |
| 2025-05-12 | 22.700 | 23.500 | 22.660 | 23.190 | 23.190 | 3,623,256 |
| 2025-05-09 | 22.900 | 23.090 | 22.000 | 22.560 | 22.560 | 3,869,700 |
| 2025-05-08 | 22.050 | 23.110 | 21.700 | 22.990 | 22.990 | 4,059,400 |
| 2025-05-07 | 22.570 | 22.960 | 21.880 | 22.050 | 22.050 | 3,971,500 |
| 2025-05-06 | 21.740 | 22.250 | 21.650 | 22.190 | 22.190 | 3,372,600 |
| 2025-04-30 | 21.230 | 21.830 | 20.800 | 21.500 | 21.500 | 5,181,486 |
| 2025-04-29 | 19.400 | 22.220 | 19.380 | 21.030 | 21.030 | 10,852,094 |
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.