Guangzhou Anyka Microelectronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	15.060	15.560	13.850	13.890	13.890	23,308,343
2026-07-16	15.300	16.470	15.200	15.290	15.290	20,255,452
2026-07-15	16.430	16.570	15.400	15.710	15.710	21,244,447
2026-07-14	16.350	17.180	15.800	16.440	16.440	23,678,262
2026-07-13	16.310	17.420	16.250	16.270	16.270	24,699,310
2026-07-10	16.800	17.700	16.680	16.700	16.700	32,736,231
2026-07-09	16.990	17.030	16.000	16.920	16.920	32,509,322
2026-07-08	18.470	18.500	15.300	16.730	16.730	45,631,411
2026-07-07	16.950	17.630	16.400	17.480	17.480	28,227,789
2026-07-06	17.170	18.200	16.750	17.050	17.050	44,317,569
2026-07-03	16.000	16.850	15.400	16.620	16.620	27,242,878
2026-07-02	16.900	17.440	16.030	16.050	16.050	26,236,927
2026-07-01	16.040	17.450	15.870	17.030	17.030	35,974,189
2026-06-30	14.050	16.470	14.050	16.200	16.200	31,386,015
2026-06-29	14.200	14.450	13.300	14.040	14.040	15,703,801
2026-06-26	14.110	14.320	13.660	14.100	14.100	15,197,433
2026-06-25	14.460	14.660	14.080	14.250	14.250	12,581,823
2026-06-24	14.390	14.590	13.910	14.380	14.380	14,783,812
2026-06-23	14.190	14.940	14.020	14.440	14.440	21,498,765
2026-06-22	13.370	14.460	13.130	14.380	14.380	23,971,037
2026-06-18	12.900	13.510	12.800	13.430	13.430	10,912,488
2026-06-17	12.480	13.030	12.390	12.940	12.940	10,162,099
2026-06-16	12.210	12.730	12.100	12.630	12.630	10,887,795
2026-06-15	11.800	12.200	11.730	12.190	12.190	10,248,924
2026-06-12	12.080	12.470	11.590	11.700	11.700	11,900,891
2026-06-11	11.850	12.050	11.630	11.880	11.880	9,049,165
2026-06-10	12.520	12.570	11.760	11.960	11.960	14,898,296
2026-06-09	11.920	12.590	11.870	12.350	12.350	15,697,160
2026-06-08	11.780	12.350	11.580	11.850	11.850	14,905,160
2026-06-05	11.860	12.790	11.250	12.150	12.150	17,744,237
2026-06-04	11.720	11.980	11.560	11.720	11.720	9,676,199
2026-06-03	11.780	12.190	11.640	11.820	11.820	10,237,284
2026-06-02	12.030	12.220	11.700	11.770	11.770	11,623,375
2026-06-01	12.210	12.550	11.940	12.000	12.000	12,991,022
2026-05-29	13.590	13.650	12.220	12.350	12.350	13,933,408
2026-05-28	13.140	13.390	12.870	13.250	13.250	9,387,521
2026-05-27	13.330	13.700	13.090	13.190	13.190	10,631,970
2026-05-26	13.870	13.870	13.330	13.580	13.580	10,041,964
2026-05-25	13.730	14.120	13.490	13.920	13.920	11,477,763
2026-05-22	13.430	13.910	13.240	13.780	13.780	13,077,009
2026-05-21	14.190	14.490	13.310	13.320	13.320	18,503,490
2026-05-20	13.890	14.380	13.790	14.170	14.170	13,231,600
2026-05-19	13.700	13.930	13.380	13.930	13.930	9,740,372
2026-05-18	13.690	13.860	13.450	13.750	13.750	10,232,660
2026-05-15	13.670	13.940	13.410	13.660	13.660	11,218,990
2026-05-14	13.830	13.930	13.550	13.610	13.610	11,465,860
2026-05-13	13.630	13.780	13.360	13.720	13.720	9,387,373
2026-05-12	13.650	13.800	13.420	13.600	13.600	9,368,818
2026-05-11	13.710	13.930	13.710	13.770	13.770	12,327,190
2026-05-08	13.570	13.610	13.410	13.520	13.520	9,401,268
2026-05-07	13.500	13.810	13.250	13.670	13.670	14,665,810
2026-05-06	13.620	13.970	13.360	13.370	13.370	23,472,800
2026-04-30	12.880	13.720	12.830	13.440	13.440	16,166,600
2026-04-29	12.720	13.010	12.650	12.870	12.870	6,658,855
2026-04-28	12.880	13.230	12.690	12.900	12.900	13,331,150
2026-04-27	12.260	13.120	12.260	13.090	13.090	16,531,270
2026-04-24	11.980	12.400	11.980	12.210	12.210	9,512,977
2026-04-23	11.990	12.430	11.900	12.120	12.120	13,605,720
2026-04-22	12.100	12.180	11.930	12.100	12.100	6,133,335
2026-04-21	11.820	12.100	11.670	12.030	12.030	5,796,881

← NewerPage 2 of 14 · 804 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.