Guangzhou Amsky Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	20.560	20.600	19.720	19.750	19.750	4,006,500
2025-04-25	20.670	20.950	20.300	20.560	20.560	2,317,280
2025-04-24	21.200	21.380	20.500	20.660	20.660	3,143,900
2025-04-23	21.000	21.580	21.000	21.290	21.290	2,643,680
2025-04-22	20.850	21.270	20.850	20.980	20.980	2,084,580
2025-04-21	20.440	21.040	20.310	20.970	20.970	2,111,946
2025-04-18	20.810	20.990	20.450	20.750	20.750	2,398,100
2025-04-17	20.310	21.800	20.190	20.810	20.810	5,037,620
2025-04-16	20.610	20.780	19.920	20.300	20.300	2,957,600
2025-04-15	20.800	20.940	20.280	20.750	20.750	2,593,600
2025-04-14	20.750	20.930	20.400	20.670	20.670	3,690,400
2025-04-11	20.060	20.770	20.000	20.150	20.150	3,220,280
2025-04-10	19.860	20.750	19.860	20.120	20.120	4,473,020
2025-04-09	18.740	19.600	17.400	19.360	19.360	5,616,760
2025-04-08	18.580	19.780	18.440	19.100	19.100	5,753,440
2025-04-07	21.300	21.300	18.320	18.390	18.390	7,914,684
2025-04-03	23.300	23.940	22.860	22.900	22.900	2,377,800
2025-04-02	23.500	24.000	23.300	23.610	23.610	2,807,520
2025-04-01	23.370	24.430	23.370	23.580	23.580	4,356,180
2025-03-31	22.960	23.310	22.110	23.130	23.130	3,928,599
2025-03-28	23.970	24.150	22.940	22.960	22.960	3,208,500
2025-03-27	23.590	24.420	23.220	23.940	23.940	3,667,800
2025-03-26	23.510	24.180	23.270	23.600	23.600	3,999,060
2025-03-25	24.700	24.700	23.330	23.400	23.400	6,164,940
2025-03-24	25.280	26.090	23.390	24.810	24.810	9,232,260
2025-03-21	27.000	27.000	25.300	25.450	25.450	7,751,668
2025-03-20	26.370	28.010	26.360	27.150	27.150	6,412,148
2025-03-19	26.190	26.980	26.120	26.310	26.310	4,707,901
2025-03-18	26.140	27.050	25.600	26.160	26.160	5,663,856
2025-03-17	26.180	26.570	25.410	26.130	26.130	3,326,200
2025-03-14	26.200	26.300	25.580	25.960	25.960	4,604,193
2025-03-13	25.870	26.370	25.070	26.200	26.200	6,424,880
2025-03-12	26.660	27.810	25.820	25.990	25.990	8,712,160
2025-03-11	23.800	26.900	23.750	26.420	26.420	11,241,200
2025-03-10	23.760	24.580	23.090	24.270	24.270	6,378,040
2025-03-07	23.790	25.200	23.570	23.770	23.770	10,316,195
2025-03-06	22.490	24.300	22.010	24.180	24.180	10,237,714
2025-03-05	21.760	22.520	21.210	22.190	22.190	6,977,260
2025-03-04	20.690	22.100	20.300	21.740	21.740	8,866,760
2025-03-03	20.690	21.990	20.410	20.800	20.800	5,162,682
2025-02-28	21.220	21.890	20.620	20.750	20.750	4,837,730
2025-02-27	22.100	22.390	20.990	21.430	21.430	6,291,880
2025-02-26	21.610	22.800	21.560	21.970	21.970	10,189,500
2025-02-25	21.550	21.980	21.170	21.560	21.560	7,067,300
2025-02-24	19.750	22.770	19.530	22.060	22.060	12,967,398
2025-02-21	20.200	20.280	19.680	19.830	19.830	4,820,399
2025-02-20	20.350	20.610	19.760	20.310	20.310	5,121,819
2025-02-19	19.890	20.820	19.800	20.380	20.380	3,735,593
2025-02-18	20.560	20.630	19.630	20.280	20.280	4,531,780
2025-02-17	20.100	21.030	20.000	20.410	20.410	5,117,952
2025-02-14	21.000	21.000	19.940	20.210	20.210	5,996,040
2025-02-13	21.700	21.780	20.610	20.700	20.700	5,274,320
2025-02-12	22.340	22.870	21.150	21.730	21.730	7,264,799
2025-02-11	21.760	22.880	21.410	22.300	22.300	5,660,400
2025-02-10	21.200	21.830	20.770	21.800	21.800	4,269,800
2025-02-07	20.530	21.260	20.430	21.050	21.010	5,184,742
2025-02-06	19.860	21.080	19.810	20.500	20.461	4,374,081
2025-02-05	20.660	20.880	19.740	20.070	20.032	3,816,322
2025-01-27	21.170	21.230	20.350	20.590	20.551	4,500,901
2025-01-24	20.460	21.300	20.120	21.000	20.960	6,121,200

← NewerPage 7 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.