Guangzhou Anyka Microelectronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	12.620	12.660	12.310	12.570	12.570	9,055,766
2026-01-14	12.720	12.980	12.450	12.700	12.700	14,012,700
2026-01-13	13.110	13.110	12.640	12.720	12.720	11,931,790
2026-01-12	12.780	13.140	12.700	13.110	13.110	11,897,770
2026-01-09	12.670	12.770	12.560	12.690	12.690	9,078,710
2026-01-08	12.590	12.800	12.460	12.630	12.630	9,143,889
2026-01-07	12.590	12.860	12.540	12.570	12.570	10,563,420
2026-01-06	12.600	12.780	12.400	12.610	12.610	9,308,005
2026-01-05	12.100	12.750	11.950	12.640	12.640	14,769,640
2025-12-31	12.200	12.220	11.860	12.040	12.040	6,795,417
2025-12-30	11.800	12.220	11.800	11.910	11.910	9,261,847
2025-12-29	11.700	11.940	11.680	11.700	11.700	4,286,446
2025-12-26	11.950	11.980	11.760	11.800	11.800	5,940,259
2025-12-25	11.610	12.000	11.510	12.000	12.000	7,093,240
2025-12-24	11.260	11.670	11.260	11.610	11.610	5,957,860
2025-12-23	11.420	11.510	11.230	11.260	11.260	4,759,663
2025-12-22	11.470	11.700	11.410	11.450	11.450	4,991,018
2025-12-19	11.530	11.530	11.390	11.430	11.430	4,060,961
2025-12-18	11.270	11.580	11.150	11.390	11.390	4,532,853
2025-12-17	11.220	11.380	11.040	11.340	11.340	5,665,116
2025-12-16	11.530	11.530	11.210	11.230	11.230	5,163,891
2025-12-15	11.680	11.760	11.460	11.490	11.490	5,074,972
2025-12-12	11.630	11.880	11.450	11.800	11.800	5,609,716
2025-12-11	12.080	12.100	11.630	11.630	11.630	5,538,586
2025-12-10	12.120	12.230	11.930	11.990	11.990	6,234,661
2025-12-09	12.300	12.350	12.120	12.120	12.120	5,455,670
2025-12-08	12.220	12.410	12.200	12.300	12.300	8,054,029
2025-12-05	12.260	12.280	12.010	12.210	12.210	9,227,598
2025-12-04	12.660	12.750	12.050	12.270	12.270	16,210,820
2025-12-03	13.210	13.770	12.460	12.640	12.640	22,541,990
2025-12-02	12.790	13.360	12.740	12.970	12.970	22,082,940
2025-12-01	12.000	12.770	11.960	12.640	12.640	18,902,660
2025-11-28	11.740	11.950	11.670	11.890	11.890	6,359,181
2025-11-27	11.820	11.930	11.670	11.730	11.730	7,092,111
2025-11-26	11.400	11.890	11.400	11.660	11.660	7,163,631
2025-11-25	11.360	11.570	11.300	11.460	11.460	4,553,887
2025-11-24	11.190	11.320	11.080	11.260	11.260	3,564,721
2025-11-21	11.550	11.550	11.020	11.080	11.080	6,332,866
2025-11-20	11.780	11.820	11.510	11.510	11.510	4,394,653
2025-11-19	11.800	11.870	11.640	11.680	11.680	4,592,252
2025-11-18	11.710	11.910	11.650	11.830	11.830	4,608,166
2025-11-17	11.640	11.880	11.640	11.800	11.800	3,983,097
2025-11-14	11.660	11.820	11.620	11.650	11.650	3,669,677
2025-11-13	11.610	11.780	11.530	11.730	11.730	4,370,287
2025-11-12	11.840	11.840	11.600	11.610	11.610	5,707,622
2025-11-11	11.930	12.100	11.800	11.840	11.840	6,339,405
2025-11-10	11.880	11.990	11.760	11.930	11.930	6,280,338
2025-11-07	11.820	11.900	11.710	11.720	11.720	5,679,317
2025-11-06	11.780	11.990	11.730	11.930	11.930	6,636,596
2025-11-05	11.650	11.860	11.650	11.750	11.750	4,331,464
2025-11-04	12.050	12.050	11.690	11.800	11.800	7,129,341
2025-11-03	11.900	12.070	11.730	12.070	12.070	5,717,554
2025-10-31	11.820	12.000	11.770	11.900	11.900	5,639,887
2025-10-30	12.100	12.110	11.810	11.810	11.810	8,748,168
2025-10-29	12.350	12.420	11.890	12.100	12.100	10,954,030
2025-10-28	12.300	12.520	12.210	12.330	12.330	10,840,490
2025-10-27	12.650	12.820	12.270	12.520	12.520	10,642,130
2025-10-24	12.430	12.620	12.430	12.570	12.570	8,162,658
2025-10-23	12.780	12.780	12.190	12.350	12.350	9,943,423
2025-10-22	12.880	12.950	12.520	12.750	12.750	8,423,041

← NewerPage 4 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.