Guangzhou Anyka Microelectronics Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 9.960 | 10.800 | 9.840 | 10.540 | 10.540 | 15,203,060 |
| 2025-01-16 | 10.240 | 10.470 | 9.960 | 10.030 | 10.030 | 11,378,300 |
| 2025-01-15 | 9.650 | 10.950 | 9.580 | 10.280 | 10.280 | 16,947,790 |
| 2025-01-14 | 9.010 | 9.750 | 9.010 | 9.720 | 9.720 | 8,465,809 |
| 2025-01-13 | 8.950 | 9.140 | 8.780 | 9.040 | 9.040 | 7,085,749 |
| 2025-01-10 | 9.480 | 9.990 | 9.190 | 9.200 | 9.200 | 11,564,170 |
| 2025-01-09 | 9.250 | 9.970 | 9.250 | 9.550 | 9.550 | 12,732,760 |
| 2025-01-08 | 9.200 | 9.500 | 8.820 | 9.350 | 9.350 | 10,012,500 |
| 2025-01-07 | 8.980 | 9.380 | 8.900 | 9.300 | 9.300 | 8,187,510 |
| 2025-01-06 | 9.100 | 9.280 | 8.810 | 8.890 | 8.890 | 8,704,936 |
| 2025-01-03 | 9.830 | 9.930 | 9.120 | 9.170 | 9.170 | 12,523,100 |
| 2025-01-02 | 10.040 | 10.270 | 9.600 | 9.770 | 9.770 | 14,840,820 |
| 2024-12-31 | 11.110 | 11.260 | 10.050 | 10.050 | 10.050 | 18,148,520 |
| 2024-12-30 | 11.280 | 11.330 | 10.820 | 11.000 | 11.000 | 12,012,410 |
| 2024-12-27 | 11.620 | 11.990 | 11.230 | 11.350 | 11.350 | 18,315,980 |
| 2024-12-26 | 11.090 | 12.280 | 10.920 | 11.700 | 11.700 | 27,639,800 |
| 2024-12-25 | 10.890 | 11.380 | 10.300 | 11.050 | 11.050 | 21,337,190 |
| 2024-12-24 | 11.210 | 11.500 | 10.600 | 11.070 | 11.070 | 21,850,990 |
| 2024-12-23 | 11.880 | 11.970 | 10.980 | 11.010 | 11.010 | 29,462,620 |
| 2024-12-20 | 11.180 | 12.450 | 11.100 | 12.050 | 12.050 | 45,368,460 |
| 2024-12-19 | 11.300 | 12.190 | 11.080 | 11.400 | 11.400 | 54,594,410 |
| 2024-12-18 | 9.500 | 11.300 | 9.220 | 11.300 | 11.300 | 39,131,360 |
| 2024-12-17 | 10.240 | 10.370 | 9.380 | 9.420 | 9.420 | 20,601,320 |
| 2024-12-16 | 11.390 | 11.820 | 10.060 | 10.250 | 10.250 | 34,032,620 |
| 2024-12-13 | 10.250 | 11.230 | 10.050 | 10.880 | 10.880 | 29,808,320 |
| 2024-12-12 | 10.930 | 10.980 | 10.180 | 10.220 | 10.220 | 21,134,550 |
| 2024-12-11 | 10.420 | 10.780 | 10.280 | 10.620 | 10.620 | 22,073,060 |
| 2024-12-10 | 10.200 | 10.750 | 10.010 | 10.330 | 10.330 | 18,915,910 |
| 2024-12-09 | 10.180 | 10.200 | 9.750 | 9.900 | 9.900 | 7,656,526 |
| 2024-12-06 | 9.680 | 10.480 | 9.490 | 10.190 | 10.190 | 12,299,660 |
| 2024-12-05 | 9.390 | 9.700 | 9.380 | 9.540 | 9.540 | 4,780,146 |
| 2024-12-04 | 9.760 | 9.900 | 9.380 | 9.440 | 9.440 | 7,340,747 |
| 2024-12-03 | 9.670 | 9.700 | 9.470 | 9.560 | 9.560 | 4,369,729 |
| 2024-12-02 | 9.470 | 9.670 | 9.470 | 9.650 | 9.650 | 4,927,705 |
| 2024-11-29 | 9.440 | 9.650 | 9.190 | 9.530 | 9.530 | 5,886,262 |
| 2024-11-28 | 9.360 | 9.680 | 9.350 | 9.380 | 9.380 | 5,589,844 |
| 2024-11-27 | 9.200 | 9.420 | 8.920 | 9.410 | 9.410 | 4,844,954 |
| 2024-11-26 | 9.350 | 9.580 | 9.200 | 9.220 | 9.220 | 3,340,523 |
| 2024-11-25 | 9.330 | 9.420 | 9.160 | 9.410 | 9.410 | 3,605,155 |
| 2024-11-22 | 9.670 | 9.880 | 9.270 | 9.300 | 9.300 | 7,626,328 |
| 2024-11-21 | 9.800 | 9.930 | 9.500 | 9.670 | 9.670 | 5,955,121 |
| 2024-11-20 | 9.450 | 9.750 | 9.440 | 9.750 | 9.750 | 6,521,956 |
| 2024-11-19 | 9.110 | 9.530 | 9.110 | 9.510 | 9.510 | 5,546,350 |
| 2024-11-18 | 9.420 | 9.480 | 8.940 | 9.060 | 9.060 | 6,163,164 |
| 2024-11-15 | 9.750 | 9.890 | 9.410 | 9.420 | 9.420 | 6,996,286 |
| 2024-11-14 | 10.260 | 10.270 | 9.700 | 9.710 | 9.710 | 7,717,169 |
| 2024-11-13 | 10.200 | 10.270 | 9.830 | 10.270 | 10.270 | 9,027,835 |
| 2024-11-12 | 10.860 | 10.960 | 10.100 | 10.270 | 10.270 | 14,918,940 |
| 2024-11-11 | 9.970 | 10.600 | 9.970 | 10.580 | 10.580 | 18,587,940 |
| 2024-11-08 | 9.700 | 10.170 | 9.510 | 9.830 | 9.830 | 12,635,620 |
| 2024-11-07 | 9.310 | 9.560 | 9.270 | 9.470 | 9.470 | 6,650,012 |
| 2024-11-06 | 9.300 | 9.570 | 9.200 | 9.400 | 9.400 | 9,001,223 |
| 2024-11-05 | 8.760 | 9.250 | 8.760 | 9.230 | 9.230 | 7,125,750 |
| 2024-11-04 | 8.680 | 8.810 | 8.520 | 8.760 | 8.760 | 2,970,645 |
| 2024-11-01 | 9.020 | 9.150 | 8.530 | 8.550 | 8.550 | 5,798,643 |
| 2024-10-31 | 8.910 | 9.160 | 8.730 | 9.090 | 9.090 | 5,051,943 |
| 2024-10-30 | 8.940 | 9.040 | 8.730 | 8.840 | 8.840 | 4,316,305 |
| 2024-10-29 | 9.200 | 9.270 | 8.940 | 8.950 | 8.950 | 6,624,298 |
| 2024-10-28 | 9.260 | 9.260 | 9.030 | 9.190 | 9.190 | 7,606,664 |
| 2024-10-25 | 9.330 | 9.470 | 9.280 | 9.350 | 9.350 | 5,187,506 |
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.