AMSKY Technology Co., Ltd (300521.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 9.57 | 9.67 | 9.30 | 9.48 | 9.48 | 2,711,380 |
| 29 Apr 2024 | 9.00 | 9.54 | 9.00 | 9.51 | 9.51 | 3,097,948 |
| 26 Apr 2024 | 8.92 | 8.97 | 8.63 | 8.85 | 8.85 | 2,541,100 |
| 25 Apr 2024 | 8.95 | 9.01 | 8.76 | 8.90 | 8.90 | 2,202,800 |
| 24 Apr 2024 | 8.77 | 8.95 | 8.65 | 8.89 | 8.89 | 2,622,600 |
| 23 Apr 2024 | 8.13 | 8.82 | 8.13 | 8.70 | 8.70 | 3,877,300 |
| 22 Apr 2024 | 8.58 | 8.59 | 8.03 | 8.12 | 8.12 | 4,064,520 |
| 19 Apr 2024 | 8.65 | 8.77 | 8.37 | 8.59 | 8.59 | 2,852,669 |
| 18 Apr 2024 | 8.99 | 9.18 | 8.48 | 8.65 | 8.65 | 4,508,300 |
| 17 Apr 2024 | 7.89 | 9.19 | 7.89 | 8.99 | 8.99 | 6,380,499 |
| 16 Apr 2024 | 9.53 | 9.68 | 7.76 | 7.76 | 7.76 | 8,593,395 |
| 15 Apr 2024 | 11.12 | 11.26 | 9.18 | 9.51 | 9.51 | 7,779,569 |
| 12 Apr 2024 | 11.42 | 11.68 | 11.19 | 11.29 | 11.29 | 2,874,100 |
| 11 Apr 2024 | 11.00 | 11.75 | 10.80 | 11.52 | 11.52 | 3,693,980 |
| 10 Apr 2024 | 11.23 | 11.80 | 10.97 | 11.18 | 11.18 | 3,804,520 |
| 09 Apr 2024 | 11.33 | 11.41 | 11.05 | 11.20 | 11.20 | 2,734,100 |
| 08 Apr 2024 | 11.77 | 12.12 | 11.20 | 11.33 | 11.33 | 5,771,943 |
| 03 Apr 2024 | 11.40 | 11.95 | 11.01 | 11.79 | 11.79 | 5,414,120 |
| 02 Apr 2024 | 11.33 | 11.53 | 11.15 | 11.39 | 11.39 | 2,828,696 |
| 01 Apr 2024 | 11.31 | 11.40 | 11.03 | 11.35 | 11.35 | 3,500,538 |
| 29 Mar 2024 | 10.58 | 10.92 | 10.53 | 11.30 | 11.30 | 1,677,000 |
| 28 Mar 2024 | 10.30 | 10.78 | 10.30 | 10.57 | 10.57 | 3,388,640 |
| 27 Mar 2024 | 10.90 | 11.01 | 10.26 | 10.26 | 10.26 | 2,820,560 |
| 26 Mar 2024 | 10.83 | 10.97 | 10.56 | 10.86 | 10.86 | 2,524,500 |
| 25 Mar 2024 | 11.30 | 11.46 | 10.77 | 10.78 | 10.78 | 2,943,299 |
| 22 Mar 2024 | 11.70 | 11.74 | 11.22 | 11.29 | 11.29 | 4,531,259 |
| 21 Mar 2024 | 11.50 | 12.02 | 11.43 | 11.74 | 11.74 | 4,346,365 |
| 20 Mar 2024 | 11.45 | 11.63 | 11.20 | 11.44 | 11.44 | 3,661,700 |
| 19 Mar 2024 | 11.14 | 11.60 | 11.09 | 11.45 | 11.45 | 4,459,480 |
| 18 Mar 2024 | 10.50 | 11.15 | 10.37 | 11.09 | 11.09 | 4,568,860 |
| 15 Mar 2024 | 10.00 | 10.43 | 10.00 | 10.41 | 10.41 | 2,262,720 |
| 14 Mar 2024 | 10.10 | 10.30 | 9.88 | 10.11 | 10.11 | 2,346,300 |
| 13 Mar 2024 | 10.25 | 10.30 | 10.00 | 10.20 | 10.20 | 2,023,500 |
| 12 Mar 2024 | 9.97 | 10.20 | 9.81 | 10.17 | 10.17 | 2,842,500 |
| 11 Mar 2024 | 10.00 | 10.01 | 9.71 | 9.96 | 9.96 | 2,333,600 |
| 08 Mar 2024 | 9.70 | 10.01 | 9.52 | 10.00 | 10.00 | 3,685,300 |
| 07 Mar 2024 | 9.66 | 9.95 | 9.62 | 9.72 | 9.72 | 4,076,968 |
| 06 Mar 2024 | 9.45 | 9.64 | 9.24 | 9.49 | 9.49 | 2,742,360 |
| 05 Mar 2024 | 9.70 | 9.78 | 9.29 | 9.46 | 9.46 | 2,868,300 |
| 04 Mar 2024 | 9.76 | 9.87 | 9.33 | 9.70 | 9.70 | 2,898,500 |
| 01 Mar 2024 | 9.70 | 9.81 | 9.46 | 9.64 | 9.64 | 2,916,400 |
| 29 Feb 2024 | 8.75 | 9.55 | 8.75 | 9.45 | 9.45 | 5,225,960 |
| 28 Feb 2024 | 10.51 | 10.84 | 8.88 | 8.94 | 8.94 | 7,859,187 |
| 27 Feb 2024 | 10.09 | 10.32 | 10.00 | 10.30 | 10.30 | 3,079,380 |
| 26 Feb 2024 | 10.22 | 10.42 | 9.92 | 10.09 | 10.09 | 5,165,992 |
| 23 Feb 2024 | 9.35 | 10.25 | 9.35 | 10.22 | 10.22 | 7,235,973 |
| 22 Feb 2024 | 9.00 | 9.57 | 9.00 | 9.35 | 9.35 | 3,179,254 |
| 21 Feb 2024 | 8.50 | 10.05 | 8.43 | 9.10 | 9.10 | 6,180,793 |
| 20 Feb 2024 | 8.20 | 8.85 | 8.01 | 8.61 | 8.61 | 3,873,316 |
| 19 Feb 2024 | 7.66 | 8.36 | 7.50 | 8.17 | 8.17 | 5,175,369 |
| 08 Feb 2024 | 7.03 | 7.74 | 5.80 | 7.61 | 7.61 | 7,715,268 |
| 07 Feb 2024 | 7.92 | 8.10 | 7.02 | 7.12 | 7.12 | 6,435,508 |
| 06 Feb 2024 | 7.82 | 8.75 | 6.94 | 8.16 | 8.16 | 7,049,529 |
| 05 Feb 2024 | 9.93 | 9.93 | 8.23 | 8.50 | 8.50 | 5,623,710 |
| 02 Feb 2024 | 10.62 | 10.62 | 9.49 | 9.95 | 9.95 | 3,850,201 |
| 01 Feb 2024 | 10.74 | 10.74 | 10.00 | 10.33 | 10.33 | 2,478,480 |
| 31 Jan 2024 | 11.39 | 11.39 | 10.43 | 10.49 | 10.49 | 2,699,300 |
| 30 Jan 2024 | 11.88 | 11.88 | 11.31 | 11.33 | 11.33 | 1,774,600 |
| 29 Jan 2024 | 12.21 | 12.38 | 11.77 | 11.81 | 11.81 | 1,971,000 |
| 26 Jan 2024 | 12.20 | 12.44 | 12.13 | 12.18 | 12.18 | 1,632,700 |
| 25 Jan 2024 | 11.61 | 12.18 | 11.36 | 12.16 | 12.16 | 2,016,300 |
| 24 Jan 2024 | 11.15 | 11.62 | 11.04 | 11.44 | 11.44 | 2,251,347 |
| 23 Jan 2024 | 11.40 | 11.61 | 11.07 | 11.32 | 11.32 | 2,150,620 |
| 22 Jan 2024 | 12.38 | 12.43 | 11.25 | 11.57 | 11.57 | 2,217,819 |
| 19 Jan 2024 | 12.61 | 12.65 | 12.26 | 12.43 | 12.43 | 1,317,255 |
| 18 Jan 2024 | 12.83 | 12.92 | 12.17 | 12.60 | 12.60 | 2,648,860 |
| 17 Jan 2024 | 13.37 | 13.37 | 12.84 | 12.84 | 12.84 | 1,624,000 |
| 16 Jan 2024 | 13.41 | 13.52 | 13.14 | 13.30 | 13.30 | 1,771,030 |
| 15 Jan 2024 | 13.46 | 13.55 | 13.30 | 13.45 | 13.45 | 1,271,000 |
| 12 Jan 2024 | 13.63 | 13.74 | 13.41 | 13.45 | 13.45 | 1,689,100 |
| 11 Jan 2024 | 13.37 | 13.64 | 13.31 | 13.63 | 13.63 | 1,759,592 |
| 10 Jan 2024 | 13.72 | 13.72 | 13.23 | 13.42 | 13.42 | 1,906,000 |
| 09 Jan 2024 | 13.46 | 13.92 | 13.45 | 13.65 | 13.65 | 2,268,700 |
| 08 Jan 2024 | 13.67 | 13.67 | 13.35 | 13.35 | 13.35 | 1,634,600 |
| 05 Jan 2024 | 14.18 | 14.18 | 13.62 | 13.67 | 13.67 | 2,182,100 |
| 04 Jan 2024 | 14.06 | 14.19 | 14.02 | 14.07 | 14.07 | 1,976,200 |
| 03 Jan 2024 | 14.09 | 14.50 | 13.98 | 14.15 | 14.15 | 3,252,880 |
| 02 Jan 2024 | 13.87 | 14.19 | 13.85 | 14.13 | 14.13 | 2,193,700 |
| 29 Dec 2023 | 13.76 | 14.05 | 13.63 | 13.85 | 13.85 | 2,801,100 |
| 28 Dec 2023 | 13.88 | 13.92 | 13.48 | 13.75 | 13.75 | 1,493,060 |
| 27 Dec 2023 | 13.75 | 13.81 | 13.47 | 13.70 | 13.70 | 1,701,700 |
| 26 Dec 2023 | 13.73 | 13.73 | 13.35 | 13.47 | 13.47 | 1,685,451 |
| 25 Dec 2023 | 13.85 | 13.95 | 13.65 | 13.74 | 13.74 | 1,224,720 |
| 22 Dec 2023 | 14.14 | 14.29 | 13.69 | 13.78 | 13.78 | 2,276,400 |
| 21 Dec 2023 | 14.24 | 14.40 | 13.71 | 14.14 | 14.14 | 2,559,160 |
| 20 Dec 2023 | 14.12 | 14.78 | 14.12 | 14.27 | 14.27 | 4,470,540 |
| 19 Dec 2023 | 13.90 | 14.14 | 13.82 | 14.11 | 14.11 | 1,723,200 |
| 18 Dec 2023 | 14.14 | 14.15 | 13.87 | 13.91 | 13.91 | 1,692,200 |
| 15 Dec 2023 | 14.23 | 14.42 | 14.01 | 14.11 | 14.11 | 1,501,880 |
| 14 Dec 2023 | 14.51 | 14.51 | 14.20 | 14.20 | 14.20 | 1,470,000 |
| 13 Dec 2023 | 14.18 | 14.60 | 14.05 | 14.39 | 14.39 | 2,691,860 |
| 12 Dec 2023 | 14.16 | 14.23 | 13.97 | 14.20 | 14.20 | 1,906,560 |
| 11 Dec 2023 | 13.77 | 14.39 | 13.77 | 14.18 | 14.18 | 2,551,980 |
| 08 Dec 2023 | 14.29 | 14.45 | 13.98 | 14.02 | 14.02 | 2,141,000 |
| 07 Dec 2023 | 14.45 | 14.60 | 14.13 | 14.17 | 14.17 | 2,263,800 |
| 06 Dec 2023 | 14.13 | 14.57 | 14.06 | 14.44 | 14.44 | 3,431,940 |
| 05 Dec 2023 | 14.69 | 14.69 | 14.00 | 14.20 | 14.20 | 5,697,140 |
| 04 Dec 2023 | 14.55 | 14.84 | 14.53 | 14.67 | 14.67 | 5,320,257 |
| 01 Dec 2023 | 14.67 | 14.73 | 14.40 | 14.49 | 14.49 | 3,502,000 |
| 30 Nov 2023 | 15.06 | 15.06 | 14.40 | 14.67 | 14.67 | 5,307,440 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.