Guangzhou Anyka Microelectronics Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 7.610 | 7.750 | 7.510 | 7.730 | 7.703 | 1,843,083 |
| 2024-04-23 | 7.380 | 7.580 | 7.380 | 7.500 | 7.474 | 1,855,783 |
| 2024-04-22 | 7.460 | 7.480 | 7.130 | 7.330 | 7.304 | 1,445,694 |
| 2024-04-19 | 7.550 | 7.590 | 7.320 | 7.350 | 7.324 | 1,948,361 |
| 2024-04-18 | 7.800 | 7.800 | 7.480 | 7.540 | 7.513 | 2,118,584 |
| 2024-04-17 | 7.180 | 7.700 | 7.180 | 7.680 | 7.653 | 3,438,897 |
| 2024-04-16 | 7.660 | 7.660 | 7.030 | 7.040 | 7.015 | 3,725,892 |
| 2024-04-15 | 8.210 | 8.280 | 7.560 | 7.700 | 7.673 | 2,811,984 |
| 2024-04-12 | 8.290 | 8.400 | 8.150 | 8.150 | 8.121 | 1,784,771 |
| 2024-04-11 | 8.200 | 8.440 | 8.140 | 8.290 | 8.261 | 1,803,468 |
| 2024-04-10 | 8.480 | 8.480 | 8.130 | 8.200 | 8.171 | 2,316,222 |
| 2024-04-09 | 8.480 | 8.580 | 8.320 | 8.560 | 8.530 | 1,656,695 |
| 2024-04-08 | 8.760 | 8.920 | 8.330 | 8.340 | 8.311 | 2,361,822 |
| 2024-04-03 | 8.870 | 8.930 | 8.630 | 8.760 | 8.729 | 2,482,920 |
| 2024-04-02 | 8.970 | 9.000 | 8.770 | 8.870 | 8.839 | 2,163,243 |
| 2024-04-01 | 8.770 | 9.020 | 8.770 | 9.000 | 8.968 | 2,140,591 |
| 2024-03-29 | 8.660 | 8.750 | 8.490 | 8.740 | 8.709 | 2,235,424 |
| 2024-03-28 | 8.410 | 8.780 | 8.380 | 8.620 | 8.590 | 3,018,101 |
| 2024-03-27 | 8.760 | 8.800 | 8.360 | 8.370 | 8.341 | 2,938,471 |
| 2024-03-26 | 8.880 | 9.030 | 8.610 | 8.760 | 8.729 | 3,137,134 |
| 2024-03-25 | 9.350 | 9.400 | 8.870 | 8.880 | 8.849 | 4,017,758 |
| 2024-03-22 | 9.560 | 9.630 | 9.270 | 9.350 | 9.317 | 3,323,923 |
| 2024-03-21 | 9.600 | 9.750 | 9.410 | 9.590 | 9.556 | 3,185,011 |
| 2024-03-20 | 9.600 | 9.670 | 9.510 | 9.660 | 9.626 | 3,175,896 |
| 2024-03-19 | 9.410 | 9.640 | 9.350 | 9.570 | 9.536 | 4,754,007 |
| 2024-03-18 | 9.440 | 9.590 | 9.320 | 9.440 | 9.407 | 3,590,673 |
| 2024-03-15 | 8.910 | 9.260 | 8.880 | 9.260 | 9.227 | 4,085,581 |
| 2024-03-14 | 9.110 | 9.170 | 8.810 | 8.950 | 8.918 | 3,391,696 |
| 2024-03-13 | 9.230 | 9.300 | 9.070 | 9.160 | 9.128 | 3,556,454 |
| 2024-03-12 | 9.050 | 9.250 | 9.000 | 9.240 | 9.207 | 4,119,081 |
| 2024-03-11 | 8.970 | 9.050 | 8.850 | 9.050 | 9.018 | 3,019,331 |
| 2024-03-08 | 8.950 | 9.130 | 8.830 | 9.030 | 8.998 | 4,226,329 |
| 2024-03-07 | 8.860 | 9.370 | 8.860 | 8.920 | 8.889 | 6,008,375 |
| 2024-03-06 | 8.800 | 8.980 | 8.610 | 8.860 | 8.829 | 2,794,075 |
| 2024-03-05 | 9.000 | 9.010 | 8.700 | 8.750 | 8.719 | 3,659,159 |
| 2024-03-04 | 8.920 | 9.200 | 8.700 | 9.060 | 9.028 | 5,293,250 |
| 2024-03-01 | 8.630 | 8.940 | 8.630 | 8.900 | 8.869 | 4,382,386 |
| 2024-02-29 | 8.110 | 8.690 | 8.110 | 8.640 | 8.610 | 5,376,573 |
| 2024-02-28 | 9.230 | 9.420 | 8.160 | 8.170 | 8.141 | 10,276,980 |
| 2024-02-27 | 8.890 | 9.200 | 8.690 | 9.170 | 9.138 | 4,216,796 |
| 2024-02-26 | 8.660 | 9.110 | 8.610 | 8.840 | 8.809 | 4,495,018 |
| 2024-02-23 | 8.310 | 8.720 | 8.300 | 8.700 | 8.669 | 4,531,836 |
| 2024-02-22 | 8.100 | 8.330 | 8.050 | 8.310 | 8.281 | 4,027,586 |
| 2024-02-21 | 7.820 | 8.360 | 7.770 | 8.080 | 8.052 | 4,499,347 |
| 2024-02-20 | 7.880 | 7.940 | 7.680 | 7.930 | 7.902 | 3,567,037 |
| 2024-02-19 | 7.680 | 8.000 | 7.640 | 7.910 | 7.882 | 5,364,888 |
| 2024-02-08 | 6.750 | 7.580 | 6.660 | 7.580 | 7.553 | 6,215,973 |
| 2024-02-07 | 7.210 | 7.340 | 6.600 | 6.740 | 6.716 | 6,178,632 |
| 2024-02-06 | 6.890 | 7.440 | 6.550 | 7.170 | 7.145 | 5,118,311 |
| 2024-02-05 | 7.780 | 7.850 | 6.830 | 7.030 | 7.005 | 5,602,312 |
| 2024-02-02 | 8.500 | 8.690 | 7.690 | 7.980 | 7.952 | 3,559,319 |
| 2024-02-01 | 8.610 | 8.770 | 8.350 | 8.510 | 8.480 | 2,321,701 |
| 2024-01-31 | 9.290 | 9.290 | 8.600 | 8.610 | 8.580 | 3,436,017 |
| 2024-01-30 | 9.530 | 9.630 | 9.210 | 9.210 | 9.178 | 2,211,068 |
| 2024-01-29 | 10.150 | 10.220 | 9.520 | 9.530 | 9.496 | 2,551,373 |
| 2024-01-26 | 10.270 | 10.340 | 9.910 | 9.930 | 9.895 | 2,797,837 |
| 2024-01-25 | 9.680 | 10.290 | 9.620 | 10.270 | 10.234 | 3,850,102 |
| 2024-01-24 | 9.700 | 9.750 | 9.270 | 9.650 | 9.616 | 3,437,635 |
| 2024-01-23 | 9.560 | 9.700 | 9.450 | 9.700 | 9.666 | 2,602,072 |
| 2024-01-22 | 10.260 | 10.280 | 9.550 | 9.610 | 9.576 | 2,670,289 |
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.