Guangzhou Anyka Microelectronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	12.510	12.890	12.500	12.820	12.820	12,088,770
2025-10-20	12.630	12.790	12.360	12.450	12.450	11,544,300
2025-10-17	12.240	13.060	12.130	12.530	12.530	21,108,640
2025-10-16	12.170	12.580	12.060	12.240	12.240	11,909,850
2025-10-15	12.250	12.300	11.930	12.200	12.200	10,024,110
2025-10-14	12.850	13.070	12.160	12.200	12.200	12,941,830
2025-10-13	12.140	12.770	11.980	12.710	12.710	12,309,980
2025-10-10	13.610	13.610	12.640	12.660	12.660	17,725,820
2025-10-09	13.700	13.960	13.550	13.680	13.680	12,884,420
2025-09-30	13.500	13.870	13.410	13.620	13.620	10,386,440
2025-09-29	13.260	13.480	13.170	13.400	13.400	7,857,928
2025-09-26	13.510	13.740	13.350	13.360	13.360	10,027,400
2025-09-25	13.970	14.000	13.670	13.670	13.670	12,720,820
2025-09-24	13.570	14.100	13.420	14.050	14.050	21,778,660
2025-09-23	13.560	13.750	12.890	13.560	13.560	14,902,740
2025-09-22	13.350	13.520	13.180	13.350	13.350	9,700,573
2025-09-19	13.400	13.770	13.060	13.170	13.170	10,954,250
2025-09-18	13.800	14.200	13.220	13.410	13.410	18,089,950
2025-09-17	13.520	13.880	13.360	13.810	13.810	11,148,520
2025-09-16	13.330	13.540	13.250	13.520	13.520	8,589,343
2025-09-15	13.520	13.690	13.320	13.420	13.420	11,775,340
2025-09-12	13.030	13.490	13.000	13.260	13.260	13,947,740
2025-09-11	12.310	13.060	12.150	13.010	13.010	13,477,060
2025-09-10	12.300	12.630	12.260	12.370	12.370	7,912,229
2025-09-09	12.700	12.700	12.310	12.310	12.310	7,829,333
2025-09-08	12.730	12.790	12.510	12.740	12.740	8,799,575
2025-09-05	12.530	12.740	12.350	12.730	12.730	8,488,237
2025-09-04	13.050	13.210	12.230	12.410	12.410	13,332,870
2025-09-03	13.520	13.600	13.020	13.060	13.060	12,070,030
2025-09-02	14.200	14.200	13.290	13.450	13.450	19,206,030
2025-09-01	14.470	14.950	14.170	14.300	14.300	18,729,800
2025-08-29	14.800	14.800	14.110	14.120	14.120	18,870,950
2025-08-28	14.410	14.990	14.080	14.770	14.770	28,080,760
2025-08-27	14.200	15.670	14.060	14.490	14.490	37,027,770
2025-08-26	14.100	14.270	14.000	14.010	14.010	11,739,420
2025-08-25	14.350	14.660	14.070	14.190	14.190	20,483,550
2025-08-22	13.910	14.530	13.820	14.310	14.310	23,405,310
2025-08-21	13.950	14.210	13.650	13.760	13.760	12,325,540
2025-08-20	13.630	13.990	13.440	13.940	13.940	15,381,440
2025-08-19	13.520	13.750	13.310	13.680	13.680	16,385,660
2025-08-18	13.430	13.620	13.290	13.510	13.510	12,151,100
2025-08-15	12.970	13.340	12.940	13.330	13.330	12,156,620
2025-08-14	13.530	13.530	13.000	13.010	13.010	22,248,450
2025-08-13	13.530	14.100	13.530	13.750	13.750	15,934,170
2025-08-12	13.470	13.820	13.260	13.580	13.580	12,647,320
2025-08-11	13.220	13.750	13.200	13.540	13.540	12,796,720
2025-08-08	13.700	13.700	13.210	13.220	13.220	16,817,990
2025-08-07	12.960	14.050	12.960	13.740	13.740	27,891,510
2025-08-06	12.820	13.020	12.700	12.980	12.980	10,900,540
2025-08-05	12.730	12.860	12.610	12.820	12.820	11,636,990
2025-08-04	12.510	12.760	12.420	12.650	12.650	14,458,880
2025-08-01	13.000	13.310	12.490	12.610	12.610	28,645,520
2025-07-31	12.540	12.780	12.480	12.550	12.550	13,409,650
2025-07-30	12.570	12.790	12.370	12.540	12.540	13,447,140
2025-07-29	12.350	12.610	12.310	12.590	12.590	10,916,920
2025-07-28	12.400	12.490	12.270	12.410	12.410	8,855,532
2025-07-25	12.090	12.350	12.060	12.330	12.330	10,950,560
2025-07-24	11.900	12.150	11.900	12.100	12.100	6,358,666
2025-07-23	11.930	12.150	11.880	11.910	11.910	6,745,892
2025-07-22	12.200	12.200	11.930	12.040	12.040	8,572,463

← NewerPage 5 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.