Guangzhou Amsky Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	13.750	14.380	13.670	13.880	13.854	2,463,400
2024-10-29	14.240	14.620	13.880	13.940	13.914	4,054,680
2024-10-28	13.680	14.350	13.530	14.170	14.143	4,418,240
2024-10-25	13.570	13.780	13.460	13.680	13.654	2,549,380
2024-10-24	13.670	13.670	13.400	13.460	13.434	1,745,580
2024-10-23	13.850	14.080	13.550	13.660	13.634	2,514,444
2024-10-22	13.820	14.440	13.560	13.840	13.814	3,306,380
2024-10-21	13.410	14.120	13.400	13.820	13.794	4,487,844
2024-10-18	12.800	13.500	12.760	13.290	13.265	3,301,184
2024-10-17	13.090	13.320	12.780	12.780	12.756	2,217,000
2024-10-16	12.570	13.150	12.520	12.940	12.915	2,930,700
2024-10-15	13.240	13.380	12.900	12.980	12.955	2,352,485
2024-10-14	12.610	13.280	12.280	13.220	13.195	3,497,760
2024-10-11	13.360	13.360	12.270	12.420	12.396	3,160,825
2024-10-10	13.330	13.900	12.950	13.360	13.335	4,284,820
2024-10-09	14.150	14.220	13.200	13.200	13.175	6,629,770
2024-10-08	15.400	15.400	13.400	14.740	14.712	9,498,094
2024-09-30	11.600	13.090	11.570	12.940	12.915	8,984,780
2024-09-27	10.900	11.400	10.730	11.270	11.249	4,347,780
2024-09-26	10.500	10.730	10.500	10.700	10.680	2,280,800
2024-09-25	10.480	10.790	10.440	10.490	10.470	3,049,080
2024-09-24	10.250	10.440	10.180	10.430	10.410	2,087,660
2024-09-23	10.180	10.290	10.080	10.230	10.211	1,151,740
2024-09-20	10.250	10.260	10.120	10.180	10.161	1,114,800
2024-09-19	10.150	10.280	10.000	10.220	10.201	1,935,600
2024-09-18	10.170	10.200	9.880	9.990	9.971	1,850,200
2024-09-13	10.490	10.560	10.050	10.060	10.041	3,562,592
2024-09-12	10.590	10.710	10.240	10.590	10.570	4,336,800
2024-09-11	10.520	10.740	10.380	10.420	10.400	2,756,600
2024-09-10	10.570	10.600	10.230	10.470	10.450	3,315,974
2024-09-09	10.490	10.670	10.300	10.550	10.530	3,721,100
2024-09-06	11.140	11.200	10.460	10.510	10.490	6,154,560
2024-09-05	11.460	11.480	10.970	11.270	11.249	6,736,780
2024-09-04	11.880	12.020	11.250	11.560	11.538	9,596,840
2024-09-03	12.210	12.520	11.700	12.200	12.177	17,356,168
2024-09-02	11.100	13.900	11.100	13.230	13.205	20,309,270
2024-08-30	12.480	12.800	11.360	11.580	11.558	14,477,634
2024-08-29	9.600	11.660	9.510	11.660	11.638	6,074,274
2024-08-28	9.630	9.870	9.530	9.720	9.702	668,640
2024-08-27	10.140	10.150	9.550	9.590	9.572	1,561,700
2024-08-26	9.930	10.170	9.830	10.110	10.091	932,380
2024-08-23	10.010	10.040	9.750	9.880	9.861	896,900
2024-08-22	10.250	10.340	10.000	10.010	9.991	846,000
2024-08-21	10.300	10.390	10.220	10.260	10.241	907,600
2024-08-20	10.870	10.870	10.270	10.330	10.310	963,220
2024-08-19	10.680	10.970	10.480	10.490	10.470	1,521,800
2024-08-16	10.510	10.740	10.400	10.560	10.540	852,900
2024-08-15	10.430	10.540	10.280	10.470	10.450	874,800
2024-08-14	10.230	10.520	10.230	10.430	10.410	760,140
2024-08-13	10.130	10.310	10.050	10.310	10.290	829,900
2024-08-12	10.140	10.240	9.990	10.130	10.111	657,600
2024-08-09	10.380	10.460	10.200	10.240	10.221	617,800
2024-08-08	10.590	10.590	10.100	10.230	10.211	994,200
2024-08-07	10.460	10.630	10.400	10.440	10.420	979,100
2024-08-06	10.250	10.580	10.180	10.450	10.430	1,543,580
2024-08-05	10.710	10.790	10.040	10.080	10.061	2,096,000
2024-08-02	11.010	11.070	10.620	10.700	10.680	1,738,460
2024-08-01	11.090	11.330	11.030	11.150	11.129	1,355,800
2024-07-31	10.730	11.090	10.660	11.010	10.989	1,436,600
2024-07-30	10.840	10.840	10.600	10.720	10.700	844,835

← NewerPage 9 of 21 · 1,219 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.