Guangzhou Anyka Microelectronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	12.100	12.180	12.000	12.170	12.170	7,421,331
2025-07-18	12.050	12.200	11.910	12.020	12.020	6,933,839
2025-07-17	11.840	12.080	11.790	12.070	12.070	6,716,325
2025-07-16	11.790	12.040	11.750	11.890	11.890	7,001,943
2025-07-15	11.920	11.980	11.680	11.770	11.770	7,039,879
2025-07-14	11.810	12.000	11.780	11.950	11.950	5,486,810
2025-07-11	11.890	11.970	11.670	11.880	11.880	7,188,664
2025-07-10	11.780	11.860	11.710	11.820	11.820	5,224,147
2025-07-09	11.910	12.000	11.730	11.780	11.780	6,349,419
2025-07-08	11.790	11.970	11.750	11.910	11.910	6,020,546
2025-07-07	11.750	11.870	11.710	11.790	11.790	4,516,319
2025-07-04	12.170	12.210	11.760	11.790	11.790	10,150,220
2025-07-03	11.940	12.220	11.940	12.130	12.130	8,199,914
2025-07-02	12.400	12.400	11.920	11.990	11.990	10,604,060
2025-07-01	12.450	12.760	12.320	12.440	12.440	10,760,380
2025-06-30	12.500	12.600	12.410	12.510	12.510	8,280,766
2025-06-27	12.460	12.560	12.260	12.350	12.350	9,757,674
2025-06-26	12.450	12.600	12.240	12.270	12.270	14,083,920
2025-06-25	12.200	12.490	12.120	12.450	12.450	15,358,780
2025-06-24	11.880	12.240	11.860	12.130	12.130	10,667,450
2025-06-23	11.400	11.870	11.400	11.740	11.740	7,603,071
2025-06-20	11.990	12.130	11.520	11.530	11.530	8,649,387
2025-06-19	12.310	12.540	11.920	11.950	11.950	11,654,010
2025-06-18	12.180	12.330	11.940	12.270	12.270	9,989,128
2025-06-17	11.950	12.490	11.880	12.260	12.260	9,976,639
2025-06-16	11.900	12.080	11.800	11.940	11.940	5,397,356
2025-06-13	12.150	12.280	11.920	11.930	11.930	7,524,560
2025-06-12	12.330	12.560	12.220	12.270	12.270	10,382,920
2025-06-11	12.430	12.650	12.260	12.390	12.390	13,113,230
2025-06-10	12.320	12.430	11.920	12.160	12.160	9,598,554
2025-06-09	12.380	12.650	12.300	12.440	12.440	9,986,001
2025-06-06	12.100	12.480	11.920	12.370	12.370	13,981,790
2025-06-05	11.770	12.150	11.620	12.090	12.090	10,133,130
2025-06-04	11.870	12.080	11.750	11.770	11.770	6,691,307
2025-06-03	11.520	11.950	11.520	11.770	11.770	5,569,472
2025-05-30	12.220	12.280	11.590	11.660	11.660	12,739,530
2025-05-29	12.190	12.370	12.050	12.280	12.280	11,654,030
2025-05-28	12.360	12.650	11.920	12.100	12.100	13,587,360
2025-05-27	12.400	13.000	12.130	12.220	12.220	23,164,610
2025-05-26	11.350	12.850	11.130	12.810	12.810	28,686,460
2025-05-23	11.400	11.440	11.100	11.110	11.110	5,113,170
2025-05-22	11.440	11.730	11.330	11.390	11.390	5,556,695
2025-05-21	11.810	11.810	11.400	11.470	11.470	6,834,406
2025-05-20	11.700	11.960	11.610	11.820	11.820	5,773,664
2025-05-19	11.630	11.840	11.460	11.760	11.760	5,048,932
2025-05-16	11.650	11.850	11.590	11.710	11.710	4,926,600
2025-05-15	12.000	12.010	11.620	11.630	11.630	5,451,336
2025-05-14	12.200	12.300	11.910	11.990	11.990	6,720,384
2025-05-13	12.440	12.450	12.030	12.050	12.050	6,915,523
2025-05-12	12.260	12.360	12.100	12.220	12.220	6,211,656
2025-05-09	12.490	12.540	11.950	12.030	12.030	7,231,963
2025-05-08	12.330	12.540	12.250	12.490	12.490	7,800,378
2025-05-07	12.550	12.650	12.120	12.290	12.290	8,964,373
2025-05-06	12.210	12.470	12.060	12.420	12.420	8,701,791
2025-04-30	11.480	12.070	11.460	11.980	11.980	9,139,635
2025-04-29	11.520	11.700	11.310	11.560	11.560	4,824,203
2025-04-28	11.400	11.690	11.400	11.480	11.480	5,078,994
2025-04-25	11.730	11.780	11.540	11.560	11.560	5,358,067
2025-04-24	11.950	11.990	11.520	11.630	11.630	6,350,615
2025-04-23	11.980	12.100	11.890	11.940	11.940	6,075,720

← NewerPage 6 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.