Guangzhou Anyka Microelectronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	12.000	12.040	11.850	11.880	11.880	5,484,527
2026-04-17	11.510	12.170	11.510	11.850	11.850	8,447,561
2026-04-16	11.290	11.650	11.250	11.530	11.530	5,318,158
2026-04-15	11.310	11.400	11.160	11.240	11.240	3,816,041
2026-04-14	11.250	11.400	11.120	11.320	11.320	4,181,326
2026-04-13	10.850	11.260	10.760	11.110	11.110	4,566,863
2026-04-10	10.750	11.110	10.750	10.880	10.880	3,805,068
2026-04-09	10.780	10.900	10.690	10.720	10.720	4,105,462
2026-04-08	10.500	10.910	10.500	10.900	10.900	5,518,911
2026-04-07	10.060	10.350	10.060	10.210	10.210	2,578,870
2026-04-03	10.240	10.350	10.020	10.080	10.080	2,728,319
2026-04-02	10.420	10.500	10.200	10.260	10.260	3,237,863
2026-04-01	10.600	10.630	10.380	10.500	10.500	3,866,855
2026-03-31	10.680	10.700	10.360	10.360	10.360	3,446,334
2026-03-30	10.450	10.620	10.360	10.540	10.540	3,175,310
2026-03-27	10.290	10.720	10.260	10.640	10.640	4,109,163
2026-03-26	11.000	11.000	10.370	10.420	10.420	4,730,721
2026-03-25	10.400	10.820	10.400	10.820	10.820	5,483,307
2026-03-24	10.250	10.430	10.050	10.400	10.400	4,611,954
2026-03-23	10.650	10.750	10.000	10.040	10.040	8,658,806
2026-03-20	11.380	11.460	10.950	10.950	10.950	6,342,613
2026-03-19	11.500	11.520	11.240	11.310	11.310	4,180,981
2026-03-18	11.330	11.630	11.330	11.620	11.620	4,657,746
2026-03-17	11.480	11.640	11.280	11.280	11.280	4,136,325
2026-03-16	11.360	11.600	11.260	11.570	11.570	3,560,577
2026-03-13	11.490	11.580	11.300	11.360	11.360	4,585,020
2026-03-12	11.600	11.680	11.410	11.510	11.510	4,927,083
2026-03-11	11.800	11.990	11.610	11.610	11.610	6,080,974
2026-03-10	11.480	11.860	11.480	11.800	11.800	7,644,256
2026-03-09	11.180	11.460	10.960	11.390	11.390	6,210,124
2026-03-06	11.080	11.310	11.050	11.250	11.250	4,507,567
2026-03-05	11.080	11.280	11.060	11.110	11.110	5,664,791
2026-03-04	10.930	11.150	10.760	10.780	10.780	6,709,138
2026-03-03	11.730	11.870	10.990	10.990	10.990	10,561,000
2026-03-02	12.090	12.250	11.740	11.740	11.740	8,248,451
2026-02-27	12.190	12.350	12.050	12.320	12.320	5,538,366
2026-02-26	12.090	12.380	12.030	12.290	12.290	7,073,002
2026-02-25	12.030	12.180	12.010	12.060	12.060	5,515,004
2026-02-24	12.300	12.350	11.980	12.010	12.010	7,313,775
2026-02-13	11.850	12.380	11.820	12.170	12.170	10,367,480
2026-02-12	11.850	12.020	11.780	11.890	11.890	5,463,032
2026-02-11	11.800	11.910	11.790	11.840	11.840	2,912,232
2026-02-10	11.850	11.970	11.810	11.850	11.850	4,553,207
2026-02-09	11.670	11.880	11.560	11.830	11.830	6,016,065
2026-02-06	11.470	11.610	11.360	11.480	11.480	5,008,706
2026-02-05	11.490	11.600	11.420	11.480	11.480	4,817,136
2026-02-04	11.740	11.740	11.460	11.560	11.560	5,248,014
2026-02-03	11.550	11.730	11.470	11.730	11.730	5,548,255
2026-02-02	11.770	11.840	11.430	11.440	11.440	8,357,986
2026-01-30	11.880	12.100	11.700	11.860	11.860	8,566,372
2026-01-29	12.300	12.490	12.010	12.010	12.010	8,204,922
2026-01-28	12.510	12.730	12.270	12.300	12.300	8,496,822
2026-01-27	12.290	12.510	11.720	12.400	12.400	11,264,630
2026-01-26	12.660	12.800	12.110	12.220	12.220	14,053,640
2026-01-23	12.850	12.910	12.730	12.870	12.870	7,519,560
2026-01-22	12.940	13.070	12.720	12.850	12.850	7,302,111
2026-01-21	12.690	12.880	12.550	12.800	12.800	8,364,061
2026-01-20	12.520	12.890	12.520	12.660	12.660	8,274,433
2026-01-19	12.800	12.810	12.480	12.650	12.650	7,418,921
2026-01-16	12.660	12.840	12.470	12.740	12.740	9,036,978

← NewerPage 3 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.