Guangzhou Anyka Microelectronics Co. Ltd. A historical data

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	13.880	13.920	13.620	13.790	13.741	5,778,930
2023-07-31	13.880	14.150	13.860	13.930	13.881	5,360,161
2023-07-28	13.980	14.010	13.660	13.970	13.921	6,124,863
2023-07-27	14.320	14.350	13.880	13.910	13.861	9,139,024
2023-07-26	14.500	14.840	14.150	14.340	14.289	9,994,960
2023-07-25	14.520	14.610	14.190	14.410	14.359	7,898,540
2023-07-24	14.400	14.570	14.140	14.330	14.280	6,697,671
2023-07-21	15.030	15.360	14.360	14.500	14.449	11,843,120
2023-07-20	16.300	16.300	14.900	15.050	14.997	16,263,970
2023-07-19	15.720	16.630	15.430	16.490	16.432	14,547,890
2023-07-18	15.540	17.110	15.540	15.960	15.904	15,307,070
2023-07-17	15.790	16.100	15.360	15.450	15.396	9,851,260
2023-07-14	15.900	17.100	15.790	15.980	15.924	20,641,670
2023-07-13	14.050	16.710	13.960	15.970	15.914	24,336,000
2023-07-12	14.520	14.840	13.970	14.010	13.961	11,741,000
2023-07-11	14.240	14.240	14.240	14.240	14.190	0
2023-07-10	14.740	14.810	14.100	14.240	14.190	9,166,130
2023-07-07	14.960	15.260	14.510	14.670	14.618	11,354,320
2023-07-06	13.830	15.850	13.830	15.210	15.156	19,623,390
2023-07-05	14.310	14.640	13.880	13.940	13.891	12,864,060
2023-07-04	13.900	14.720	13.820	14.450	14.399	17,735,060
2023-07-03	13.440	14.310	13.400	13.990	13.941	20,794,800
2023-06-30	13.020	13.640	12.980	13.420	13.373	17,366,430
2023-06-29	12.700	13.550	12.700	13.080	13.034	21,515,190
2023-06-28	14.050	14.050	12.690	12.850	12.805	35,914,800
2023-06-27	15.300	15.550	14.130	14.290	14.240	57,053,660
2023-06-26	10.680	10.680	10.680	10.680	10.642	0
2023-06-21	10.680	10.680	10.680	10.680	10.642	0

← NewerPage 14 of 14 · 808 trading days

Stock splits

No stock splits on record.

Ex-date	Amount
2024-06-18	0.0300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.