Guangzhou Anyka Microelectronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	10.260	10.280	9.550	9.610	9.576	2,670,289
2024-01-19	10.480	10.570	10.230	10.270	10.234	1,930,060
2024-01-18	10.460	10.550	10.170	10.460	10.423	2,631,163
2024-01-17	10.860	10.860	10.470	10.470	10.433	2,363,482
2024-01-16	10.840	10.960	10.670	10.890	10.852	2,284,407
2024-01-15	10.750	11.050	10.720	10.870	10.832	2,519,791
2024-01-12	11.030	11.140	10.840	10.840	10.802	2,470,880
2024-01-11	10.820	11.110	10.800	11.090	11.051	2,029,633
2024-01-10	10.970	11.030	10.710	10.830	10.792	2,271,752
2024-01-09	11.020	11.140	10.880	10.980	10.941	2,357,966
2024-01-08	11.180	11.180	10.890	10.920	10.882	1,957,336
2024-01-05	11.380	11.510	11.120	11.200	11.161	2,211,786
2024-01-04	11.440	11.480	11.300	11.350	11.310	1,790,101
2024-01-03	11.620	11.630	11.300	11.430	11.390	2,549,410
2024-01-02	11.720	11.870	11.630	11.640	11.599	2,423,435
2023-12-29	11.480	11.830	11.410	11.820	11.778	3,082,345
2023-12-28	11.200	11.670	11.100	11.570	11.529	4,159,491
2023-12-27	11.010	11.260	10.850	11.210	11.171	6,459,351
2023-12-26	11.320	11.370	10.900	10.960	10.921	2,801,767
2023-12-25	11.420	11.520	11.280	11.330	11.290	1,643,201
2023-12-22	11.700	11.730	11.380	11.420	11.380	2,656,555
2023-12-21	11.730	11.790	11.420	11.700	11.659	3,215,083
2023-12-20	11.890	12.030	11.700	11.740	11.699	2,208,207
2023-12-19	11.670	11.920	11.630	11.840	11.798	1,595,448
2023-12-18	11.910	11.970	11.610	11.680	11.639	2,117,219
2023-12-15	12.080	12.110	11.870	11.900	11.858	1,841,591
2023-12-14	12.180	12.260	12.010	12.020	11.978	1,781,417
2023-12-13	12.180	12.340	12.060	12.120	12.077	2,035,025
2023-12-12	12.170	12.330	12.120	12.180	12.137	2,300,322
2023-12-11	12.000	12.190	11.840	12.170	12.127	2,884,707
2023-12-08	11.960	12.220	11.920	12.010	11.968	3,170,246
2023-12-07	11.980	12.040	11.870	11.960	11.918	2,298,027
2023-12-06	12.000	12.150	11.920	11.980	11.938	2,453,181
2023-12-05	12.320	12.350	12.020	12.040	11.998	2,454,404
2023-12-04	12.490	12.550	12.310	12.320	12.277	2,061,970
2023-12-01	12.410	12.580	12.270	12.490	12.446	2,372,739
2023-11-30	12.750	12.750	12.230	12.410	12.366	3,286,460
2023-11-29	12.800	13.030	12.620	12.660	12.615	2,779,577
2023-11-28	12.600	12.890	12.550	12.780	12.735	3,367,046
2023-11-27	12.460	12.730	12.460	12.570	12.526	3,089,001
2023-11-24	12.880	12.910	12.480	12.520	12.476	3,632,296
2023-11-23	12.730	12.930	12.630	12.900	12.855	2,850,141
2023-11-22	12.960	13.020	12.750	12.780	12.735	3,403,347
2023-11-21	13.150	13.160	12.890	12.960	12.914	4,120,364
2023-11-20	13.040	13.130	12.900	13.100	13.054	3,550,479
2023-11-17	12.820	13.080	12.800	12.990	12.944	3,260,915
2023-11-16	13.070	13.070	12.750	12.820	12.775	3,393,415
2023-11-15	13.130	13.190	13.000	13.040	12.994	4,143,768
2023-11-14	12.820	13.080	12.820	13.010	12.964	4,281,949
2023-11-13	12.800	13.020	12.760	12.830	12.785	3,640,443
2023-11-10	12.720	12.930	12.660	12.740	12.695	3,527,720
2023-11-09	12.930	13.030	12.670	12.760	12.715	3,725,047
2023-11-08	13.100	13.100	12.810	12.950	12.904	3,839,994
2023-11-07	12.800	13.140	12.760	13.040	12.994	4,866,651
2023-11-06	12.630	12.950	12.590	12.900	12.855	5,560,133
2023-11-03	12.080	12.600	12.080	12.520	12.476	5,274,595
2023-11-02	12.370	12.440	12.010	12.050	12.008	3,511,936
2023-11-01	12.420	12.600	12.330	12.350	12.307	3,128,605
2023-10-31	12.550	12.650	12.260	12.450	12.406	4,343,813
2023-10-30	12.190	12.650	12.100	12.610	12.566	5,666,121

← NewerPage 12 of 14 · 805 trading daysOlder →

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.