Guangzhou Anyka Microelectronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	12.530	12.750	11.960	12.440	12.440	16,340,232
2026-10-16	13.230	13.460	12.500	12.630	12.630	20,507,792
2026-10-15	12.990	13.520	12.910	13.050	13.050	25,352,277
2026-10-14	13.860	14.640	13.860	14.100	14.100	18,749,424
2026-10-13	13.640	14.030	13.110	13.870	13.870	19,334,287
2026-10-12	14.400	14.520	13.790	14.030	14.030	20,574,599
2026-10-09	14.480	15.350	13.840	14.610	14.610	30,387,517
2026-10-08	16.270	16.470	14.500	14.620	14.620	21,232,388
2026-09-30	16.860	16.860	15.990	16.150	16.150	15,066,698
2026-09-29	16.800	17.000	16.300	16.780	16.780	12,994,812
2026-09-28	17.850	17.980	16.550	16.820	16.820	18,843,582
2026-09-24	18.290	18.560	17.900	18.010	18.010	14,576,186
2026-09-23	18.080	18.540	17.850	18.360	18.360	18,286,273
2026-09-22	18.070	18.750	17.990	18.150	18.150	24,821,218
2026-09-21	18.100	18.310	17.680	17.900	17.900	22,865,305
2026-09-18	17.640	18.300	17.500	17.990	17.990	25,776,113
2026-09-17	17.150	17.640	17.060	17.490	17.490	29,497,655
2026-09-16	14.920	17.390	14.780	17.150	17.150	34,061,890
2026-09-15	14.700	15.100	14.600	14.900	14.900	6,646,748
2026-09-14	14.630	14.980	14.270	14.820	14.820	7,492,993
2026-09-11	14.600	14.770	14.000	14.660	14.660	10,712,302
2026-09-10	15.120	15.280	14.780	14.800	14.800	8,821,687
2026-09-09	15.000	15.730	15.000	15.350	15.350	10,812,041
2026-09-08	15.480	15.480	14.910	15.100	15.100	10,749,463
2026-09-07	15.290	15.630	15.200	15.370	15.370	11,334,844
2026-09-04	16.100	16.340	15.180	15.370	15.370	12,596,821
2026-09-03	16.280	16.470	15.610	15.930	15.930	11,130,626
2026-09-02	16.420	16.860	16.120	16.160	16.160	13,597,779
2026-09-01	16.870	17.050	16.340	16.640	16.640	16,630,905
2026-08-31	15.450	16.840	15.380	16.830	16.830	19,819,809
2026-08-28	16.130	16.500	15.580	15.660	15.660	18,423,275
2026-08-27	15.100	16.220	15.050	15.970	15.970	15,318,302
2026-08-26	15.100	15.180	14.710	14.970	14.970	10,167,512
2026-08-25	15.340	15.430	14.610	15.090	15.090	15,426,748
2026-08-24	15.300	15.670	15.020	15.600	15.600	15,051,506
2026-08-21	15.500	15.590	15.050	15.270	15.270	10,262,288
2026-08-20	15.280	15.800	14.930	15.420	15.420	13,228,113
2026-08-19	16.280	16.750	14.930	15.020	15.020	15,921,844
2026-08-18	16.540	16.930	16.140	16.520	16.520	10,413,201
2026-08-17	16.150	16.520	16.040	16.510	16.510	11,575,092
2026-08-14	16.050	16.310	15.570	16.120	16.120	11,472,476
2026-08-13	16.380	16.840	15.800	15.870	15.870	13,355,821
2026-08-12	16.160	16.730	15.810	16.350	16.350	15,929,746
2026-08-11	15.800	16.280	15.470	15.950	15.950	15,325,032
2026-08-10	15.560	16.060	14.910	15.950	15.950	19,802,747
2026-08-07	14.920	15.700	14.850	15.520	15.520	16,622,207
2026-08-06	14.090	15.470	14.060	15.130	15.130	20,526,571
2026-08-05	13.360	14.650	13.310	14.350	14.350	24,568,569
2026-08-04	12.560	13.620	12.450	13.450	13.450	22,771,330
2026-08-03	12.900	13.480	12.370	12.490	12.490	22,085,119
2026-07-31	12.960	13.680	12.800	13.020	13.020	25,603,241
2026-07-30	13.530	13.650	12.000	12.200	12.200	24,968,969
2026-07-29	13.980	14.920	13.430	13.870	13.870	19,961,284
2026-07-28	14.680	15.170	14.050	14.220	14.220	16,028,774
2026-07-27	14.880	15.150	14.300	14.960	14.960	17,519,229
2026-07-24	14.760	15.750	14.760	15.100	15.100	19,917,595
2026-07-23	15.150	15.520	14.350	15.110	15.110	22,167,937
2026-07-22	13.600	16.230	13.580	15.400	15.400	36,131,340
2026-07-21	13.640	14.080	12.000	13.810	13.810	25,560,568
2026-07-20	14.340	14.710	13.020	13.320	13.320	25,310,171

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

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.