Guangzhou Anyka Microelectronics Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 7.800 | 7.800 | 7.390 | 7.400 | 7.400 | 3,329,297 |
| 2024-07-22 | 7.750 | 7.840 | 7.690 | 7.760 | 7.760 | 3,191,085 |
| 2024-07-19 | 7.450 | 7.900 | 7.440 | 7.740 | 7.740 | 5,383,467 |
| 2024-07-18 | 7.500 | 7.590 | 7.320 | 7.480 | 7.480 | 3,092,846 |
| 2024-07-17 | 7.830 | 7.850 | 7.580 | 7.590 | 7.590 | 2,806,895 |
| 2024-07-16 | 7.740 | 7.880 | 7.620 | 7.810 | 7.810 | 3,598,542 |
| 2024-07-15 | 7.730 | 7.880 | 7.670 | 7.700 | 7.700 | 2,615,224 |
| 2024-07-12 | 7.900 | 7.900 | 7.760 | 7.780 | 7.780 | 2,603,376 |
| 2024-07-11 | 7.750 | 8.060 | 7.730 | 7.940 | 7.940 | 5,533,271 |
| 2024-07-10 | 7.650 | 7.740 | 7.560 | 7.650 | 7.650 | 2,775,576 |
| 2024-07-09 | 7.330 | 7.730 | 7.320 | 7.700 | 7.700 | 3,163,607 |
| 2024-07-08 | 7.450 | 7.600 | 7.360 | 7.370 | 7.370 | 2,138,176 |
| 2024-07-05 | 7.440 | 7.580 | 7.310 | 7.470 | 7.470 | 1,953,567 |
| 2024-07-04 | 7.690 | 7.830 | 7.390 | 7.460 | 7.460 | 3,114,637 |
| 2024-07-03 | 7.780 | 7.930 | 7.550 | 7.750 | 7.750 | 3,805,441 |
| 2024-07-02 | 7.740 | 7.840 | 7.710 | 7.800 | 7.800 | 3,207,681 |
| 2024-07-01 | 8.090 | 8.120 | 7.640 | 7.810 | 7.810 | 5,910,498 |
| 2024-06-28 | 7.950 | 8.300 | 7.760 | 8.140 | 8.140 | 7,177,309 |
| 2024-06-27 | 7.980 | 8.420 | 7.940 | 7.950 | 7.950 | 6,083,540 |
| 2024-06-26 | 7.800 | 8.300 | 7.710 | 8.150 | 8.150 | 6,302,722 |
| 2024-06-25 | 8.170 | 8.170 | 7.710 | 7.760 | 7.760 | 4,586,325 |
| 2024-06-24 | 8.580 | 8.720 | 7.900 | 7.960 | 7.960 | 8,960,660 |
| 2024-06-21 | 8.960 | 9.010 | 8.380 | 8.650 | 8.650 | 10,505,160 |
| 2024-06-20 | 8.800 | 9.490 | 8.800 | 9.060 | 9.060 | 18,504,800 |
| 2024-06-19 | 8.560 | 8.750 | 8.300 | 8.700 | 8.700 | 6,664,100 |
| 2024-06-18 | 8.420 | 8.710 | 8.400 | 8.530 | 8.530 | 4,304,461 |
| 2024-06-17 | 8.440 | 8.700 | 8.330 | 8.510 | 8.480 | 5,504,308 |
| 2024-06-14 | 8.630 | 8.680 | 8.350 | 8.670 | 8.639 | 7,298,148 |
| 2024-06-13 | 7.960 | 9.110 | 7.960 | 8.710 | 8.679 | 13,867,430 |
| 2024-06-12 | 8.060 | 8.110 | 7.900 | 7.980 | 7.952 | 2,603,237 |
| 2024-06-11 | 7.700 | 8.050 | 7.530 | 8.030 | 8.002 | 2,876,241 |
| 2024-06-07 | 7.590 | 7.850 | 7.500 | 7.700 | 7.673 | 2,488,508 |
| 2024-06-06 | 7.880 | 8.180 | 7.440 | 7.490 | 7.464 | 3,361,919 |
| 2024-06-05 | 7.990 | 8.160 | 7.800 | 7.820 | 7.792 | 2,480,040 |
| 2024-06-04 | 8.230 | 8.250 | 7.820 | 8.060 | 8.032 | 3,770,980 |
| 2024-06-03 | 8.390 | 8.620 | 8.180 | 8.300 | 8.271 | 4,386,397 |
| 2024-05-31 | 8.200 | 8.650 | 8.130 | 8.490 | 8.460 | 4,946,279 |
| 2024-05-30 | 7.990 | 8.330 | 7.860 | 8.210 | 8.181 | 3,000,463 |
| 2024-05-29 | 7.900 | 8.140 | 7.900 | 7.990 | 7.962 | 1,653,683 |
| 2024-05-28 | 7.940 | 8.210 | 7.890 | 7.970 | 7.942 | 2,440,773 |
| 2024-05-27 | 7.840 | 7.950 | 7.610 | 7.920 | 7.892 | 1,817,306 |
| 2024-05-24 | 8.010 | 8.060 | 7.820 | 7.840 | 7.812 | 1,578,223 |
| 2024-05-23 | 8.020 | 8.190 | 7.990 | 8.040 | 8.012 | 2,393,428 |
| 2024-05-22 | 7.930 | 8.090 | 7.820 | 8.070 | 8.042 | 1,868,509 |
| 2024-05-21 | 7.830 | 7.920 | 7.720 | 7.840 | 7.812 | 1,279,497 |
| 2024-05-20 | 7.880 | 7.940 | 7.760 | 7.830 | 7.802 | 1,457,785 |
| 2024-05-17 | 7.550 | 7.840 | 7.520 | 7.840 | 7.812 | 1,281,182 |
| 2024-05-16 | 7.650 | 7.770 | 7.630 | 7.640 | 7.613 | 1,197,047 |
| 2024-05-15 | 7.730 | 7.810 | 7.540 | 7.560 | 7.533 | 1,349,799 |
| 2024-05-14 | 7.720 | 7.920 | 7.720 | 7.720 | 7.693 | 1,162,437 |
| 2024-05-13 | 7.960 | 7.990 | 7.670 | 7.700 | 7.673 | 1,775,173 |
| 2024-05-10 | 8.170 | 8.250 | 7.950 | 7.990 | 7.962 | 1,800,389 |
| 2024-05-09 | 8.120 | 8.240 | 8.010 | 8.220 | 8.191 | 1,511,100 |
| 2024-05-08 | 8.280 | 8.280 | 8.000 | 8.000 | 7.972 | 2,041,385 |
| 2024-05-07 | 8.180 | 8.260 | 8.100 | 8.230 | 8.201 | 1,766,537 |
| 2024-05-06 | 8.260 | 8.260 | 8.100 | 8.180 | 8.151 | 1,731,739 |
| 2024-04-30 | 8.260 | 8.390 | 7.920 | 8.020 | 7.992 | 3,095,174 |
| 2024-04-29 | 8.060 | 8.360 | 8.000 | 8.340 | 8.311 | 2,489,584 |
| 2024-04-26 | 7.710 | 8.030 | 7.640 | 7.980 | 7.952 | 2,279,845 |
| 2024-04-25 | 7.720 | 7.900 | 7.680 | 7.740 | 7.713 | 1,778,160 |
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.