Guangzhou Anyka Microelectronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	12.110	12.440	12.080	12.330	12.287	4,829,354
2023-10-26	12.060	12.270	11.840	12.250	12.207	3,027,513
2023-10-25	12.030	12.280	12.020	12.140	12.097	2,763,435
2023-10-24	11.700	12.130	11.560	12.060	12.018	3,941,385
2023-10-23	11.900	11.920	11.560	11.630	11.589	4,113,677
2023-10-20	12.290	12.480	11.960	12.000	11.958	4,155,656
2023-10-19	12.000	12.700	11.950	12.340	12.297	5,777,961
2023-10-18	12.380	12.380	12.070	12.070	12.028	2,998,274
2023-10-17	12.300	12.490	12.210	12.390	12.346	2,806,809
2023-10-16	12.530	12.600	12.220	12.300	12.257	3,249,676
2023-10-13	12.560	12.720	12.550	12.550	12.506	2,576,246
2023-10-12	12.870	12.870	12.540	12.680	12.635	3,299,179
2023-10-11	12.600	12.860	12.550	12.790	12.745	3,892,686
2023-10-10	12.470	12.730	12.470	12.580	12.536	3,652,529
2023-10-09	12.770	12.790	12.360	12.450	12.406	4,616,087
2023-09-28	12.470	12.820	12.440	12.770	12.725	4,752,913
2023-09-27	12.490	12.630	12.270	12.420	12.376	3,858,171
2023-09-26	12.630	12.660	12.370	12.510	12.466	3,172,830
2023-09-25	12.900	12.920	12.570	12.640	12.595	4,700,093
2023-09-22	12.530	12.940	12.380	12.920	12.875	4,741,763
2023-09-21	12.570	12.750	12.430	12.550	12.506	3,147,240
2023-09-20	12.560	12.830	12.550	12.600	12.556	3,725,029
2023-09-19	12.750	12.860	12.440	12.590	12.546	3,404,348
2023-09-18	12.820	13.070	12.740	12.790	12.745	3,749,833
2023-09-15	12.950	13.250	12.610	12.970	12.924	4,664,513
2023-09-14	13.260	13.300	12.810	12.900	12.855	3,761,660
2023-09-13	13.620	13.650	13.030	13.260	13.213	4,724,944
2023-09-12	14.060	14.060	13.690	13.690	13.642	3,908,785
2023-09-11	13.950	14.230	13.700	14.060	14.010	4,488,480
2023-09-08	13.900	14.160	13.800	14.010	13.961	4,458,391
2023-09-07	14.310	14.390	13.820	13.870	13.821	6,078,372
2023-09-06	14.180	14.470	14.000	14.430	14.379	9,642,595
2023-09-05	14.320	14.560	14.000	14.120	14.070	6,265,217
2023-09-04	14.520	14.670	14.040	14.240	14.190	8,751,454
2023-09-01	14.540	15.050	14.420	14.590	14.539	14,868,660
2023-08-31	14.200	15.100	14.010	14.540	14.489	20,126,070
2023-08-30	13.310	14.590	13.310	14.020	13.971	16,530,380
2023-08-29	12.070	13.450	11.980	13.290	13.243	12,671,500
2023-08-28	12.700	12.830	12.040	12.160	12.117	7,221,900
2023-08-25	13.190	13.200	11.780	11.990	11.948	11,882,250
2023-08-24	12.750	13.250	12.560	13.100	13.054	5,375,962
2023-08-23	13.260	13.260	12.720	12.750	12.705	4,982,643
2023-08-22	13.550	13.740	12.760	13.320	13.273	8,780,630
2023-08-21	13.720	13.850	13.470	13.550	13.502	4,664,244
2023-08-18	13.610	14.050	13.610	13.760	13.712	8,992,525
2023-08-17	13.100	13.520	12.960	13.500	13.452	5,576,954
2023-08-16	13.370	13.370	13.000	13.110	13.064	4,158,539
2023-08-15	13.630	13.750	13.090	13.370	13.323	6,227,183
2023-08-14	13.590	13.680	13.430	13.680	13.632	3,965,589
2023-08-11	13.850	14.030	13.610	13.710	13.662	5,277,532
2023-08-10	13.750	14.200	13.720	13.940	13.891	6,667,052
2023-08-09	13.580	13.850	13.450	13.830	13.781	5,313,443
2023-08-08	13.450	13.850	13.430	13.670	13.622	5,762,851
2023-08-07	13.960	14.000	13.380	13.510	13.462	8,580,468
2023-08-04	13.870	14.060	13.800	14.040	13.991	7,183,994
2023-08-03	13.630	13.880	13.610	13.750	13.702	4,478,687
2023-08-02	13.650	13.740	13.620	13.710	13.662	3,649,790
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

← NewerPage 13 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.