Guangzhou Amsky Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 20.990 | 21.920 | 20.330 | 20.340 | 20.301 | 5,805,980 |
| 2025-01-22 | 21.040 | 21.210 | 20.440 | 20.660 | 20.621 | 4,516,140 |
| 2025-01-21 | 21.280 | 21.420 | 20.540 | 21.250 | 21.210 | 8,219,000 |
| 2025-01-20 | 19.250 | 21.380 | 18.800 | 20.880 | 20.840 | 12,177,940 |
| 2025-01-17 | 19.680 | 19.930 | 18.530 | 18.720 | 18.684 | 7,505,200 |
| 2025-01-16 | 19.650 | 19.850 | 19.230 | 19.640 | 19.603 | 8,008,920 |
| 2025-01-15 | 20.290 | 20.900 | 19.410 | 19.570 | 19.533 | 14,099,553 |
| 2025-01-14 | 16.810 | 20.040 | 16.810 | 20.040 | 20.002 | 9,001,220 |
| 2025-01-13 | 17.070 | 17.520 | 16.200 | 16.700 | 16.668 | 5,768,680 |
| 2025-01-10 | 18.340 | 18.390 | 17.210 | 17.280 | 17.247 | 4,156,816 |
| 2025-01-09 | 18.240 | 18.660 | 17.880 | 18.070 | 18.036 | 3,578,100 |
| 2025-01-08 | 18.570 | 18.960 | 17.580 | 18.260 | 18.225 | 3,990,200 |
| 2025-01-07 | 17.880 | 18.510 | 17.700 | 18.480 | 18.445 | 4,205,300 |
| 2025-01-06 | 19.010 | 19.290 | 17.500 | 17.700 | 17.666 | 9,100,340 |
| 2025-01-03 | 21.010 | 21.350 | 19.070 | 19.200 | 19.164 | 7,048,443 |
| 2025-01-02 | 20.480 | 21.960 | 20.030 | 21.010 | 20.970 | 6,742,208 |
| 2024-12-31 | 20.980 | 21.310 | 20.300 | 20.490 | 20.451 | 3,842,300 |
| 2024-12-30 | 21.000 | 21.400 | 20.130 | 20.850 | 20.810 | 5,716,600 |
| 2024-12-27 | 22.990 | 23.270 | 20.940 | 21.000 | 20.960 | 8,328,828 |
| 2024-12-26 | 21.000 | 22.910 | 20.540 | 22.380 | 22.338 | 9,990,380 |
| 2024-12-25 | 23.500 | 23.500 | 20.700 | 21.010 | 20.970 | 11,444,360 |
| 2024-12-24 | 23.260 | 23.660 | 22.080 | 23.380 | 23.336 | 8,190,048 |
| 2024-12-23 | 25.410 | 25.410 | 22.600 | 23.420 | 23.376 | 14,058,608 |
| 2024-12-20 | 26.880 | 27.370 | 24.750 | 25.660 | 25.611 | 12,714,146 |
| 2024-12-19 | 25.750 | 27.980 | 25.510 | 26.910 | 26.859 | 9,605,140 |
| 2024-12-18 | 25.680 | 27.280 | 24.600 | 26.000 | 25.951 | 9,191,812 |
| 2024-12-17 | 27.500 | 28.590 | 25.610 | 25.780 | 25.731 | 13,140,825 |
| 2024-12-16 | 27.510 | 30.140 | 27.510 | 28.020 | 27.967 | 14,558,557 |
| 2024-12-13 | 25.910 | 27.470 | 25.300 | 27.400 | 27.348 | 16,563,460 |
| 2024-12-12 | 26.130 | 27.470 | 25.240 | 25.590 | 25.541 | 15,130,032 |
| 2024-12-11 | 24.200 | 28.280 | 24.200 | 26.780 | 26.729 | 16,015,697 |
| 2024-12-10 | 25.000 | 27.480 | 23.610 | 24.690 | 24.643 | 17,473,048 |
| 2024-12-09 | 20.040 | 24.050 | 20.010 | 24.050 | 24.004 | 16,664,740 |
| 2024-12-06 | 19.700 | 20.670 | 19.230 | 20.040 | 20.002 | 7,762,006 |
| 2024-12-05 | 18.470 | 19.850 | 18.350 | 19.650 | 19.613 | 6,560,300 |
| 2024-12-04 | 18.300 | 19.000 | 17.870 | 18.480 | 18.445 | 4,850,795 |
| 2024-12-03 | 17.390 | 19.100 | 17.180 | 18.530 | 18.495 | 8,471,293 |
| 2024-12-02 | 17.270 | 17.430 | 16.920 | 17.170 | 17.137 | 3,203,079 |
| 2024-11-29 | 16.810 | 17.750 | 16.680 | 17.270 | 17.237 | 4,141,400 |
| 2024-11-28 | 17.080 | 17.240 | 16.500 | 16.900 | 16.868 | 3,634,171 |
| 2024-11-27 | 17.020 | 17.920 | 16.870 | 17.240 | 17.207 | 5,388,600 |
| 2024-11-26 | 18.330 | 18.420 | 17.080 | 17.270 | 17.237 | 4,921,940 |
| 2024-11-25 | 18.400 | 19.320 | 17.750 | 18.180 | 18.146 | 7,113,858 |
| 2024-11-22 | 18.800 | 19.070 | 18.260 | 18.400 | 18.365 | 9,252,007 |
| 2024-11-21 | 17.160 | 20.000 | 17.080 | 19.320 | 19.283 | 16,129,644 |
| 2024-11-20 | 16.700 | 17.310 | 16.490 | 17.000 | 16.968 | 4,011,257 |
| 2024-11-19 | 16.000 | 16.710 | 15.770 | 16.700 | 16.668 | 3,195,760 |
| 2024-11-18 | 16.650 | 16.870 | 15.850 | 15.970 | 15.940 | 4,034,019 |
| 2024-11-15 | 16.470 | 16.800 | 16.270 | 16.660 | 16.628 | 3,562,820 |
| 2024-11-14 | 16.500 | 17.200 | 16.360 | 16.410 | 16.379 | 4,736,456 |
| 2024-11-13 | 16.150 | 16.880 | 16.010 | 16.560 | 16.529 | 3,274,614 |
| 2024-11-12 | 16.780 | 16.970 | 16.060 | 16.280 | 16.249 | 3,212,460 |
| 2024-11-11 | 16.600 | 17.060 | 16.300 | 16.800 | 16.768 | 3,581,990 |
| 2024-11-08 | 16.990 | 17.330 | 16.610 | 16.680 | 16.648 | 5,110,960 |
| 2024-11-07 | 16.130 | 17.570 | 16.030 | 17.090 | 17.058 | 7,562,510 |
| 2024-11-06 | 16.750 | 16.830 | 15.920 | 16.260 | 16.229 | 7,624,400 |
| 2024-11-05 | 15.220 | 17.180 | 14.960 | 16.650 | 16.618 | 9,844,527 |
| 2024-11-04 | 13.820 | 15.570 | 13.800 | 15.020 | 14.992 | 7,251,680 |
| 2024-11-01 | 14.610 | 14.800 | 13.730 | 13.820 | 13.794 | 5,090,680 |
| 2024-10-31 | 13.800 | 14.880 | 13.710 | 14.760 | 14.732 | 6,513,932 |
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.