Guangzhou Anyka Microelectronics Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 9.430 | 9.530 | 9.260 | 9.290 | 9.290 | 5,145,202 |
| 2024-10-23 | 9.570 | 9.740 | 9.370 | 9.430 | 9.430 | 7,428,541 |
| 2024-10-22 | 9.450 | 9.800 | 9.270 | 9.590 | 9.590 | 11,673,640 |
| 2024-10-21 | 9.320 | 9.750 | 9.150 | 9.430 | 9.430 | 15,426,850 |
| 2024-10-18 | 8.550 | 9.430 | 8.480 | 9.100 | 9.100 | 10,747,700 |
| 2024-10-17 | 8.600 | 8.780 | 8.530 | 8.550 | 8.550 | 3,901,750 |
| 2024-10-16 | 8.410 | 8.750 | 8.410 | 8.560 | 8.560 | 3,531,219 |
| 2024-10-15 | 8.780 | 8.990 | 8.600 | 8.600 | 8.600 | 5,091,905 |
| 2024-10-14 | 8.590 | 8.800 | 8.290 | 8.790 | 8.790 | 5,243,761 |
| 2024-10-11 | 9.080 | 9.150 | 8.450 | 8.500 | 8.500 | 7,628,500 |
| 2024-10-10 | 9.890 | 10.030 | 9.070 | 9.170 | 9.170 | 10,996,960 |
| 2024-10-09 | 9.850 | 10.340 | 9.330 | 9.530 | 9.530 | 21,395,480 |
| 2024-10-08 | 10.000 | 10.060 | 9.270 | 10.060 | 10.060 | 24,126,590 |
| 2024-09-30 | 7.670 | 8.480 | 7.560 | 8.380 | 8.380 | 11,210,000 |
| 2024-09-27 | 7.180 | 7.450 | 7.110 | 7.400 | 7.400 | 2,759,989 |
| 2024-09-26 | 6.850 | 7.100 | 6.850 | 7.080 | 7.080 | 1,869,905 |
| 2024-09-25 | 6.890 | 7.030 | 6.830 | 6.860 | 6.860 | 2,433,110 |
| 2024-09-24 | 6.660 | 6.850 | 6.580 | 6.840 | 6.840 | 1,886,770 |
| 2024-09-23 | 6.530 | 6.690 | 6.500 | 6.620 | 6.620 | 851,173 |
| 2024-09-20 | 6.600 | 6.660 | 6.530 | 6.570 | 6.570 | 868,039 |
| 2024-09-19 | 6.510 | 6.710 | 6.510 | 6.620 | 6.620 | 1,535,128 |
| 2024-09-18 | 6.530 | 6.540 | 6.300 | 6.500 | 6.500 | 1,735,548 |
| 2024-09-13 | 6.560 | 6.630 | 6.430 | 6.540 | 6.540 | 1,056,254 |
| 2024-09-12 | 6.550 | 6.670 | 6.550 | 6.560 | 6.560 | 1,074,400 |
| 2024-09-11 | 6.540 | 6.610 | 6.510 | 6.550 | 6.550 | 713,954 |
| 2024-09-10 | 6.550 | 6.630 | 6.460 | 6.580 | 6.580 | 1,175,203 |
| 2024-09-09 | 6.530 | 6.630 | 6.490 | 6.520 | 6.520 | 797,565 |
| 2024-09-06 | 6.700 | 6.830 | 6.540 | 6.540 | 6.540 | 1,556,509 |
| 2024-09-05 | 6.610 | 6.760 | 6.610 | 6.680 | 6.680 | 1,526,375 |
| 2024-09-04 | 6.640 | 6.710 | 6.570 | 6.640 | 6.640 | 993,364 |
| 2024-09-03 | 6.680 | 6.740 | 6.630 | 6.660 | 6.660 | 1,220,519 |
| 2024-09-02 | 6.880 | 6.900 | 6.610 | 6.620 | 6.620 | 1,717,352 |
| 2024-08-30 | 6.710 | 6.960 | 6.690 | 6.850 | 6.850 | 2,413,440 |
| 2024-08-29 | 6.610 | 6.770 | 6.570 | 6.730 | 6.730 | 1,125,174 |
| 2024-08-28 | 6.610 | 6.750 | 6.540 | 6.660 | 6.660 | 1,439,195 |
| 2024-08-27 | 6.700 | 6.750 | 6.560 | 6.580 | 6.580 | 1,038,224 |
| 2024-08-26 | 6.680 | 6.820 | 6.650 | 6.740 | 6.740 | 1,296,528 |
| 2024-08-23 | 6.670 | 6.700 | 6.530 | 6.650 | 6.650 | 1,255,516 |
| 2024-08-22 | 6.790 | 6.850 | 6.630 | 6.670 | 6.670 | 1,444,854 |
| 2024-08-21 | 6.800 | 6.890 | 6.740 | 6.790 | 6.790 | 1,071,639 |
| 2024-08-20 | 7.010 | 7.030 | 6.800 | 6.800 | 6.800 | 2,280,579 |
| 2024-08-19 | 7.140 | 7.180 | 7.030 | 7.030 | 7.030 | 1,751,271 |
| 2024-08-16 | 7.180 | 7.240 | 7.140 | 7.140 | 7.140 | 1,584,137 |
| 2024-08-15 | 7.130 | 7.280 | 7.100 | 7.170 | 7.170 | 1,703,782 |
| 2024-08-14 | 7.250 | 7.250 | 7.150 | 7.150 | 7.150 | 1,079,968 |
| 2024-08-13 | 7.140 | 7.230 | 7.090 | 7.200 | 7.200 | 1,612,036 |
| 2024-08-12 | 7.160 | 7.190 | 7.080 | 7.120 | 7.120 | 1,290,013 |
| 2024-08-09 | 7.290 | 7.440 | 7.170 | 7.170 | 7.170 | 1,639,630 |
| 2024-08-08 | 7.210 | 7.400 | 7.120 | 7.280 | 7.280 | 1,777,218 |
| 2024-08-07 | 7.310 | 7.400 | 7.250 | 7.270 | 7.270 | 1,504,106 |
| 2024-08-06 | 7.210 | 7.340 | 7.180 | 7.290 | 7.290 | 1,586,993 |
| 2024-08-05 | 7.500 | 7.530 | 7.130 | 7.150 | 7.150 | 2,970,651 |
| 2024-08-02 | 7.670 | 7.760 | 7.500 | 7.510 | 7.510 | 3,185,755 |
| 2024-08-01 | 7.720 | 7.840 | 7.660 | 7.760 | 7.760 | 3,843,828 |
| 2024-07-31 | 7.520 | 7.740 | 7.430 | 7.710 | 7.710 | 2,826,689 |
| 2024-07-30 | 7.340 | 7.540 | 7.310 | 7.500 | 7.500 | 1,570,911 |
| 2024-07-29 | 7.380 | 7.450 | 7.360 | 7.370 | 7.370 | 1,200,454 |
| 2024-07-26 | 7.200 | 7.430 | 7.200 | 7.400 | 7.400 | 2,052,989 |
| 2024-07-25 | 7.200 | 7.370 | 7.100 | 7.230 | 7.230 | 1,887,525 |
| 2024-07-24 | 7.410 | 7.470 | 7.230 | 7.240 | 7.240 | 3,070,656 |
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.