Guangzhou Anyka Microelectronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	11.950	12.070	11.820	11.890	11.890	5,671,402
2025-04-21	12.010	12.060	11.780	12.000	12.000	6,468,073
2025-04-18	12.270	12.270	11.800	11.940	11.940	6,464,505
2025-04-17	11.850	12.530	11.820	12.150	12.150	11,389,800
2025-04-16	12.180	12.300	11.680	11.980	11.980	8,043,263
2025-04-15	12.250	12.370	12.050	12.180	12.180	7,489,732
2025-04-14	12.450	12.710	12.250	12.310	12.310	11,074,880
2025-04-11	11.570	12.510	11.490	12.250	12.250	20,387,650
2025-04-10	11.800	12.120	11.530	11.570	11.570	15,524,840
2025-04-09	10.800	11.380	9.980	11.240	11.240	19,145,770
2025-04-08	10.600	11.360	10.590	10.900	10.900	16,634,750
2025-04-07	11.930	12.500	10.520	10.530	10.530	17,648,350
2025-04-03	13.500	13.800	13.120	13.150	13.150	16,247,500
2025-04-02	13.540	14.300	13.540	13.790	13.790	21,799,200
2025-04-01	13.430	14.100	13.290	13.290	13.290	10,226,000
2025-03-31	13.270	13.450	12.930	13.430	13.430	10,699,210
2025-03-28	13.400	13.710	13.210	13.310	13.310	9,694,830
2025-03-27	13.390	13.780	13.100	13.380	13.380	9,851,886
2025-03-26	13.260	13.580	13.260	13.380	13.380	6,556,926
2025-03-25	13.690	13.740	13.230	13.330	13.330	9,204,083
2025-03-24	14.300	14.350	13.210	13.700	13.700	14,531,110
2025-03-21	14.700	14.800	14.150	14.150	14.150	18,967,640
2025-03-20	14.840	15.700	14.450	15.130	15.130	27,254,990
2025-03-19	14.570	15.390	14.310	15.010	15.010	23,651,520
2025-03-18	14.410	14.670	14.340	14.560	14.560	10,144,490
2025-03-17	14.600	14.650	14.290	14.340	14.340	7,497,171
2025-03-14	14.210	14.500	14.090	14.450	14.450	9,995,392
2025-03-13	14.900	15.120	14.000	14.210	14.210	17,530,780
2025-03-12	15.300	15.390	14.960	14.960	14.960	11,469,390
2025-03-11	15.050	15.440	14.910	15.110	15.110	12,099,140
2025-03-10	15.600	15.740	15.200	15.450	15.450	11,610,520
2025-03-07	16.300	16.360	15.420	15.630	15.630	15,750,720
2025-03-06	16.200	16.400	15.940	16.210	16.210	18,009,410
2025-03-05	15.980	16.000	15.350	15.880	15.880	21,205,660
2025-03-04	14.790	16.000	14.750	15.760	15.760	23,235,590
2025-03-03	14.940	15.250	14.500	14.920	14.920	14,387,150
2025-02-28	16.060	16.320	14.700	14.820	14.820	28,971,930
2025-02-27	16.800	17.280	16.010	16.490	16.490	22,788,550
2025-02-26	16.700	16.990	16.430	16.800	16.800	21,599,100
2025-02-25	16.010	17.080	15.930	16.850	16.850	29,192,750
2025-02-24	16.990	17.000	16.230	16.440	16.440	25,909,210
2025-02-21	16.750	17.540	16.280	17.280	17.280	37,326,720
2025-02-20	16.780	17.380	16.450	16.910	16.910	30,423,780
2025-02-19	16.440	16.770	16.210	16.600	16.600	30,459,410
2025-02-18	17.020	17.150	15.950	16.060	16.060	33,834,130
2025-02-17	17.510	17.660	16.560	16.990	16.990	37,206,110
2025-02-14	17.300	18.350	17.280	17.640	17.640	38,722,400
2025-02-13	18.410	18.410	17.300	17.720	17.720	46,572,470
2025-02-12	18.060	19.080	18.060	18.800	18.800	51,401,880
2025-02-11	19.430	20.190	18.660	18.660	18.660	76,205,440
2025-02-10	18.900	22.270	18.100	21.010	21.010	106,596,200
2025-02-07	19.780	21.530	18.430	18.900	18.900	109,594,100
2025-02-06	15.000	17.990	14.500	17.990	17.990	58,160,480
2025-02-05	14.990	14.990	14.100	14.990	14.990	45,677,660
2025-01-27	11.240	13.160	11.060	12.490	12.490	44,833,780
2025-01-24	11.400	11.800	11.300	11.300	11.300	13,158,450
2025-01-23	11.620	11.980	11.330	11.420	11.420	16,358,970
2025-01-22	10.820	11.880	10.720	11.520	11.520	22,023,340
2025-01-21	10.550	11.230	10.420	10.970	10.970	16,986,250
2025-01-20	10.500	10.720	10.300	10.500	10.500	11,186,380

← NewerPage 7 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.