688620.CN - Guangzhou Anyka Microelectronics Co Ltd

wto, 20 maj 2025, 3:15 CEST, NY 21:15, Londyn 2:15, Tokio 10:15, ^SPX +0.09%

Symbol np: ^SPX

Historical data: Guangzhou Anyka Microelectronics Co Ltd (688620.CN)

19 May, 9:15 11.760 +0.050 (+0.43%)

More On 688620.CN


	Summary

	Chart

	Chart HTML5

►	Historical data


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of 688620.CN

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
455	19 May 2025	11.63	11.84	11.46	11.76	+0.43%	+0.050	5,048,930
454	16 May 2025	11.65	11.85	11.59	11.71	+0.69%	+0.080	4,926,600
453	15 May 2025	12	12.01	11.62	11.63	-3.00%	-0.360	5,451,340
452	14 May 2025	12.2	12.3	11.91	11.99	-0.50%	-0.060	6,720,380
451	13 May 2025	12.44	12.45	12.03	12.05	+0.17%	+0.020	6,915,520
450	9 May 2025	12.49	12.54	11.95	12.03	-3.68%	-0.460	7,231,960
449	8 May 2025	12.33	12.54	12.25	12.49	+1.63%	+0.200	7,800,380
448	7 May 2025	12.55	12.65	12.12	12.29	-1.05%	-0.130	8,964,370
447	6 May 2025	12.21	12.47	12.06	12.42	+3.67%	+0.440	8,701,790
446	30 Apr 2025	11.48	12.07	11.46	11.98	+3.63%	+0.420	9,139,640
445	29 Apr 2025	11.52	11.7	11.31	11.56	+0.70%	+0.080	4,824,200
444	28 Apr 2025	11.4	11.69	11.4	11.48	-0.69%	-0.080	5,078,990
443	25 Apr 2025	11.73	11.78	11.54	11.56	-0.60%	-0.070	5,358,070
442	24 Apr 2025	11.95	11.99	11.52	11.63	-2.60%	-0.310	6,350,620
441	23 Apr 2025	11.98	12.1	11.89	11.94	+0.42%	+0.050	6,075,720
440	22 Apr 2025	11.95	12.07	11.82	11.89	-0.92%	-0.110	5,671,400
439	21 Apr 2025	12.01	12.06	11.78	12	+0.50%	+0.060	6,468,070
438	18 Apr 2025	12.27	12.27	11.8	11.94	-1.73%	-0.210	6,464,510
437	17 Apr 2025	11.85	12.53	11.82	12.15	+1.42%	+0.170	11,389,800
436	16 Apr 2025	12.18	12.3	11.68	11.98	-1.64%	-0.200	8,043,260
435	15 Apr 2025	12.25	12.37	12.05	12.18	-1.06%	-0.130	7,489,730
434	14 Apr 2025	12.45	12.71	12.25	12.31	+0.49%	+0.060	11,074,890
433	11 Apr 2025	11.57	12.51	11.49	12.25	+5.88%	+0.680	20,387,660
432	10 Apr 2025	11.8	12.12	11.53	11.57	+2.94%	+0.330	15,524,840
431	9 Apr 2025	10.8	11.38	9.98	11.24	+3.12%	+0.340	19,145,780
430	8 Apr 2025	10.6	11.36	10.59	10.9	+3.51%	+0.370	16,634,760
429	7 Apr 2025	11.93	12.5	10.52	10.53	-19.92%	-2.620	17,648,360
428	3 Apr 2025	13.5	13.8	13.12	13.15	-4.64%	-0.640	16,247,500
427	2 Apr 2025	13.54	14.3	13.54	13.79	+3.76%	+0.500	21,799,210
426	1 Apr 2025	13.43	14.1	13.29	13.29	-1.04%	-0.140	10,226,010
425	31 Mar 2025	13.27	13.45	12.93	13.43	+0.90%	+0.120	10,699,210
424	28 Mar 2025	13.4	13.71	13.21	13.31	-0.52%	-0.070	9,694,830
423	27 Mar 2025	13.39	13.78	13.1	13.38	0.00%	0.000	9,851,890
422	26 Mar 2025	13.26	13.58	13.26	13.38	+0.38%	+0.050	6,556,930
421	25 Mar 2025	13.69	13.74	13.23	13.33	-2.70%	-0.370	9,204,080
420	24 Mar 2025	14.3	14.35	13.21	13.7	-3.18%	-0.450	14,531,110
419	21 Mar 2025	14.7	14.8	14.15	14.15	-6.48%	-0.980	18,967,650
418	20 Mar 2025	14.84	15.7	14.45	15.13	+0.80%	+0.120	27,255,000
417	19 Mar 2025	14.57	15.39	14.31	15.01	+3.09%	+0.450	23,651,520
416	18 Mar 2025	14.41	14.67	14.34	14.56	+1.53%	+0.220	10,144,490

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data 688620.CN

On the ticker field set "d:688620.cn", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.